Global X MSCI Colombia ETF (NY: GXG )

26.50 USD -0.48 (-1.78%)
Official Closing Price Updated: 8:00 PM EDT, Jul 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 26.98 26.98 26.43 26.50 1,531 -0.48(-1.78%)
Jul 29, 2021 26.94 26.99 26.94 26.98 3,425 +0.30(+1.11%)
Jul 28, 2021 26.65 26.68 26.55 26.68 666 +0.19(+0.73%)
Jul 27, 2021 26.67 26.68 26.49 26.49 827 -0.19(-0.72%)
Jul 26, 2021 26.83 26.83 26.47 26.68 3,983 -0.04(-0.15%)
Jul 23, 2021 26.84 26.84 26.72 26.72 1,559 +0.03(+0.12%)
Jul 22, 2021 26.83 26.83 26.69 26.69 687 -0.26(-0.96%)
Jul 21, 2021 27.02 27.21 26.95 26.95 2,795 +0.06(+0.22%)
Jul 20, 2021 26.50 26.89 26.50 26.89 8,471 +0.36(+1.34%)
Jul 19, 2021 26.89 26.93 26.53 26.53 5,011 -1.03(-3.72%)
Jul 16, 2021 27.78 27.78 27.56 27.56 538 -0.02(-0.07%)
Jul 15, 2021 27.87 27.87 27.50 27.58 2,753 -0.30(-1.07%)
Jul 14, 2021 27.92 28.26 27.86 27.88 1,929 -0.03(-0.12%)
Jul 13, 2021 27.99 28.02 27.76 27.91 1,883 -0.09(-0.32%)
Jul 12, 2021 27.62 28.00 27.62 28.00 5,355 +0.01(+0.05%)
Jul 09, 2021 28.14 28.14 27.98 27.99 709 +0.39(+1.40%)
Jul 08, 2021 27.31 27.96 27.23 27.60 48,550 -0.10(-0.36%)
Jul 07, 2021 27.97 27.97 27.51 27.70 103,949 -0.32(-1.14%)
Jul 06, 2021 28.54 28.54 27.92 28.02 2,786 -0.51(-1.79%)
Jul 02, 2021 27.51 28.53 27.25 28.53 3,093 +0.81(+2.91%)
Jul 01, 2021 27.84 27.84 27.68 27.72 4,275 -0.15(-0.52%)
Jun 30, 2021 27.87 27.95 27.83 27.87 3,931 +0.10(+0.36%)
Jun 29, 2021 28.20 28.20 27.77 27.77 2,591 -0.85(-2.97%)
Jun 28, 2021 28.58 28.62 28.58 28.62 1,768 -0.17(-0.59%)
Jun 25, 2021 28.72 28.91 28.70 28.79 46,153 +0.28(+0.96%)
Jun 24, 2021 27.59 28.57 27.59 28.51 13,773 +0.91(+3.29%)
Jun 23, 2021 27.83 27.85 27.50 27.61 7,267 -0.01(-0.04%)
Jun 22, 2021 27.52 27.62 27.46 27.62 8,810 +0.05(+0.20%)
Jun 21, 2021 27.57 27.79 27.54 27.56 4,685 -0.08(-0.28%)
Jun 18, 2021 27.59 27.73 27.28 27.64 9,167 -0.16(-0.58%)
Jun 17, 2021 28.28 28.29 27.51 27.80 5,080 -0.53(-1.87%)
Jun 16, 2021 28.35 28.55 28.11 28.33 46,400 -0.20(-0.70%)
Jun 15, 2021 28.75 28.77 28.41 28.53 6,142 -0.43(-1.49%)
Jun 14, 2021 29.30 29.39 28.95 28.96 3,593 -0.29(-0.99%)
Jun 11, 2021 29.31 29.31 29.03 29.25 3,740 -0.06(-0.20%)
Jun 10, 2021 29.28 29.33 29.28 29.31 1,008 +0.07(+0.25%)
Jun 09, 2021 29.40 29.44 29.14 29.24 12,787 +0.12(+0.40%)
Jun 08, 2021 28.69 29.26 28.69 29.12 10,968 +0.16(+0.55%)
Jun 07, 2021 29.06 29.06 28.70 28.96 5,348 -0.14(-0.48%)
Jun 04, 2021 28.71 29.10 28.71 29.10 3,452 +0.55(+1.93%)
Jun 03, 2021 28.44 28.55 28.10 28.55 5,110 -0.02(-0.07%)
Jun 02, 2021 28.31 28.74 28.08 28.57 52,199 +0.50(+1.79%)
Jun 01, 2021 27.54 28.17 27.54 28.07 14,590 +0.80(+2.92%)
May 28, 2021 26.99 27.27 26.99 27.27 2,653 +0.29(+1.07%)
May 27, 2021 26.88 27.09 26.88 26.98 2,728 +0.28(+1.05%)
May 26, 2021 27.24 27.24 26.70 26.70 3,075 -0.29(-1.07%)
May 25, 2021 27.27 27.59 26.93 26.99 4,288 -0.11(-0.41%)
May 24, 2021 27.75 27.75 27.10 27.10 5,728 -0.16(-0.59%)
May 21, 2021 27.69 27.90 27.16 27.26 43,535 -0.17(-0.62%)
May 20, 2021 27.88 28.05 27.32 27.43 7,185 -0.68(-2.42%)
May 19, 2021 28.24 28.32 27.88 28.11 3,242 -0.41(-1.44%)
May 18, 2021 28.57 28.64 28.49 28.52 2,803 +0.09(+0.32%)
May 17, 2021 28.33 28.43 28.23 28.43 2,894 -0.13(-0.46%)
May 14, 2021 28.25 28.86 28.25 28.56 14,768 +0.56(+2.00%)
May 13, 2021 28.29 28.36 27.98 28.00 2,006 -0.08(-0.28%)
May 12, 2021 28.31 28.53 28.06 28.08 4,756 -0.49(-1.72%)
May 11, 2021 28.28 28.78 28.19 28.57 10,130 -0.25(-0.87%)
May 10, 2021 27.54 28.89 27.54 28.82 51,236 +1.18(+4.27%)
May 07, 2021 27.33 27.64 27.16 27.64 2,717 +0.75(+2.79%)
May 06, 2021 26.32 26.89 26.30 26.89 13,212 +0.72(+2.75%)
May 05, 2021 26.37 26.41 26.16 26.17 10,815 +0.21(+0.81%)
May 04, 2021 26.20 26.54 25.82 25.96 11,100 -0.39(-1.48%)
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.