Global X MSCI Colombia ETF (NY: GXG )

30.80 USD -0.23 (-0.74%)
Official Closing Price Updated: 6:30 PM EDT, Oct 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 21, 2021 30.99 30.99 30.72 30.80 4,942 -0.24(-0.76%)
Oct 20, 2021 30.90 31.11 30.90 31.04 4,298 -0.02(-0.08%)
Oct 19, 2021 31.20 31.20 30.97 31.06 1,237 -0.05(-0.15%)
Oct 18, 2021 31.26 31.26 31.07 31.11 4,801 -0.16(-0.50%)
Oct 15, 2021 31.14 31.38 31.09 31.26 1,654 +0.35(+1.14%)
Oct 14, 2021 30.93 31.01 30.84 30.91 4,313 +0.11(+0.35%)
Oct 13, 2021 30.76 30.81 30.76 30.80 1,145 +0.05(+0.16%)
Oct 12, 2021 30.88 30.91 30.75 30.75 3,427 -0.07(-0.22%)
Oct 11, 2021 30.97 30.98 30.80 30.82 2,704 +0.15(+0.50%)
Oct 08, 2021 30.70 30.70 30.57 30.67 3,312 +0.10(+0.32%)
Oct 07, 2021 30.25 30.69 30.25 30.57 9,156 +0.67(+2.24%)
Oct 06, 2021 29.76 29.96 29.47 29.90 12,127 -0.07(-0.23%)
Oct 05, 2021 30.09 30.20 29.92 29.97 4,872 +0.07(+0.23%)
Oct 04, 2021 29.96 30.12 29.90 29.90 9,263 +0.27(+0.91%)
Oct 01, 2021 29.59 29.75 29.55 29.63 14,809 +0.29(+0.99%)
Sep 30, 2021 29.00 29.44 29.00 29.34 4,859 +0.38(+1.31%)
Sep 29, 2021 29.00 29.00 28.91 28.96 1,610 -0.04(-0.14%)
Sep 28, 2021 28.52 29.00 28.52 29.00 4,627 +0.19(+0.65%)
Sep 27, 2021 28.60 28.81 28.60 28.81 2,626 +0.73(+2.59%)
Sep 24, 2021 28.00 28.19 28.00 28.08 2,815 -0.25(-0.87%)
Sep 23, 2021 28.36 28.36 28.25 28.33 2,819 +0.16(+0.56%)
Sep 22, 2021 28.02 28.17 28.02 28.17 487 +0.58(+2.12%)
Sep 21, 2021 27.85 27.96 27.56 27.59 54,700 -0.21(-0.76%)
Sep 20, 2021 28.09 28.09 27.66 27.80 3,533 -0.62(-2.18%)
Sep 17, 2021 28.60 28.60 28.32 28.42 45,218 -0.14(-0.49%)
Sep 16, 2021 28.47 28.64 28.36 28.56 6,699 +0.02(+0.06%)
Sep 15, 2021 28.40 28.63 28.38 28.54 3,658 +0.45(+1.61%)
Sep 14, 2021 28.23 28.23 28.22 28.09 721 -0.23(-0.81%)
Sep 13, 2021 28.45 28.50 28.31 28.32 2,020 -0.00(-0.01%)
Sep 10, 2021 28.62 28.62 28.17 28.32 5,706 -0.10(-0.35%)
Sep 09, 2021 28.22 28.45 28.21 28.42 4,363 +0.02(+0.07%)
Sep 08, 2021 28.41 28.41 28.33 28.40 6,912 -0.21(-0.74%)
Sep 07, 2021 28.94 28.94 28.61 28.61 556 -0.16(-0.57%)
Sep 03, 2021 29.11 29.11 28.78 28.78 642 -0.32(-1.09%)
Sep 02, 2021 29.17 29.17 29.06 29.09 1,620 +0.04(+0.14%)
Sep 01, 2021 29.00 29.14 28.92 29.05 3,164 +0.08(+0.26%)
Aug 31, 2021 28.86 28.98 28.81 28.98 4,317 +0.27(+0.95%)
Aug 30, 2021 28.56 28.89 28.56 28.71 5,968 +0.14(+0.51%)
Aug 27, 2021 28.38 28.58 28.32 28.56 1,994 +0.48(+1.71%)
Aug 26, 2021 28.40 28.42 28.01 28.08 5,679 -0.21(-0.76%)
Aug 25, 2021 28.30 28.39 28.25 28.30 2,644 -0.19(-0.68%)
Aug 24, 2021 28.41 28.70 27.87 28.49 13,038 +0.18(+0.64%)
Aug 23, 2021 28.50 28.55 28.30 28.31 4,567 -0.01(-0.03%)
Aug 20, 2021 28.10 28.32 28.10 28.31 2,063 +0.24(+0.86%)
Aug 19, 2021 28.07 28.16 27.80 28.07 11,443 -0.23(-0.82%)
Aug 18, 2021 27.41 28.41 27.41 28.30 6,082 +0.88(+3.22%)
Aug 17, 2021 27.28 27.42 27.01 27.42 9,097 +0.24(+0.87%)
Aug 16, 2021 27.20 27.35 27.13 27.18 3,102 -0.12(-0.43%)
Aug 13, 2021 27.38 27.38 27.25 27.30 3,284 +0.20(+0.75%)
Aug 12, 2021 27.40 27.40 26.97 27.10 5,235 +0.73(+2.76%)
Aug 11, 2021 26.43 26.43 26.14 26.37 6,971 +0.27(+1.04%)
Aug 10, 2021 25.72 26.10 25.71 26.10 1,960 +0.29(+1.11%)
Aug 09, 2021 25.77 25.86 25.77 25.81 2,584 -0.05(-0.19%)
Aug 06, 2021 25.90 25.91 25.85 25.86 1,550 -0.24(-0.92%)
Aug 05, 2021 26.37 26.37 26.10 26.10 1,878 -0.18(-0.69%)
Aug 04, 2021 26.30 26.33 26.26 26.28 2,769 +0.10(+0.39%)
Aug 03, 2021 26.32 26.32 26.00 26.18 4,913 -0.17(-0.66%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.