Global X MSCI Colombia ETF (NY: GXG )

28.82 USD +1.18 (+4.27%)
Official Closing Price Updated: 8:00 PM EDT, May 10, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
May 03, 2021 27.02 27.05 26.29 26.35 32,918 -0.85(-3.13%)
Apr 30, 2021 27.90 27.90 27.07 27.20 2,700 -0.79(-2.83%)
Apr 29, 2021 28.12 28.12 27.99 27.99 1,438 -0.35(-1.23%)
Apr 28, 2021 28.09 28.40 28.09 28.34 2,275 +0.19(+0.66%)
Apr 27, 2021 28.38 28.39 28.15 28.15 3,719 -0.09(-0.32%)
Apr 26, 2021 28.70 28.70 28.19 28.24 5,989 -0.36(-1.24%)
Apr 23, 2021 28.74 29.02 28.60 28.60 5,200 -0.12(-0.40%)
Apr 22, 2021 29.01 29.06 28.56 28.72 5,772 -0.15(-0.53%)
Apr 21, 2021 28.73 29.05 28.63 28.87 43,264 -0.01(-0.05%)
Apr 20, 2021 29.05 29.28 28.83 28.88 4,242 -0.33(-1.11%)
Apr 19, 2021 29.51 29.51 29.00 29.21 55,824 -0.57(-1.91%)
Apr 16, 2021 29.72 29.87 29.58 29.78 42,700 +0.32(+1.09%)
Apr 15, 2021 29.10 29.48 29.10 29.46 4,891 +0.35(+1.20%)
Apr 14, 2021 28.96 29.11 28.69 29.11 46,153 +0.16(+0.55%)
Apr 13, 2021 29.03 29.05 28.77 28.95 6,419 -0.16(-0.55%)
Apr 12, 2021 29.40 29.40 29.06 29.11 3,916 -0.26(-0.89%)
Apr 09, 2021 29.41 29.50 29.33 29.37 38,700 -0.04(-0.12%)
Apr 08, 2021 29.20 29.41 29.20 29.41 2,344 +0.18(+0.63%)
Apr 07, 2021 28.99 29.38 28.96 29.22 6,953 +0.22(+0.76%)
Apr 06, 2021 29.03 29.24 29.00 29.00 7,366 -0.10(-0.34%)
Apr 05, 2021 29.01 29.28 28.96 29.10 17,214 +0.09(+0.31%)
Apr 01, 2021 29.11 29.18 28.98 29.01 3,700 +0.12(+0.42%)
Mar 31, 2021 28.61 28.90 28.61 28.89 2,926 +0.39(+1.38%)
Mar 30, 2021 28.70 28.70 28.40 28.50 1,036 -0.20(-0.69%)
Mar 29, 2021 28.48 28.70 28.48 28.70 253 +0.09(+0.31%)
Mar 26, 2021 28.90 28.95 28.61 28.61 1,100 +0.02(+0.06%)
Mar 25, 2021 28.65 28.65 28.37 28.59 1,991 -0.03(-0.09%)
Mar 24, 2021 28.71 29.00 28.40 28.62 44,654 -0.42(-1.45%)
Mar 23, 2021 29.36 29.36 29.00 29.04 4,714 -0.64(-2.16%)
Mar 22, 2021 29.88 29.88 29.53 29.68 4,052 -0.05(-0.15%)
Mar 19, 2021 29.77 29.80 29.66 29.73 2,700 -0.19(-0.63%)
Mar 18, 2021 29.98 30.07 29.62 29.92 5,613 -0.03(-0.09%)
Mar 17, 2021 29.95 29.95 29.95 29.95 396 -0.30(-0.99%)
Mar 16, 2021 30.05 30.24 30.05 30.24 243 +0.10(+0.34%)
Mar 15, 2021 30.00 30.38 30.00 30.14 4,131 +0.12(+0.40%)
Mar 12, 2021 29.96 30.07 29.96 30.02 600 -0.06(-0.19%)
Mar 11, 2021 30.32 30.32 30.06 30.08 6,453 +0.13(+0.43%)
Mar 10, 2021 29.93 29.95 29.62 29.95 8,839 +0.21(+0.71%)
Mar 09, 2021 29.93 30.00 29.35 29.74 43,811 +0.21(+0.70%)
Mar 08, 2021 29.22 29.73 29.22 29.53 18,803 +0.22(+0.77%)
Mar 05, 2021 29.18 29.31 28.86 29.31 7,600 +0.43(+1.49%)
Mar 04, 2021 29.24 29.28 28.85 28.88 2,542 -0.21(-0.74%)
Mar 03, 2021 29.09 29.20 29.09 29.09 1,140 -0.13(-0.44%)
Mar 02, 2021 29.26 29.43 29.05 29.23 2,048 -0.04(-0.12%)
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.