Skip to main content

GX MSCI Colombia ETF (NY: GXG )

23.30 +0.13 (+0.56%)
Streaming Delayed Price Updated: 3:59 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2011 25.87 26.03 25.78 25.96 39,370 +0.09(+0.34%)
Dec 29, 2011 25.76 26.09 25.60 25.87 206,873 -0.06(-0.22%)
Dec 28, 2011 25.49 26.05 25.45 25.93 207,664 -0.41(-1.55%)
Dec 27, 2011 26.60 26.72 26.22 26.34 95,547 -0.58(-2.16%)
Dec 23, 2011 26.72 27.01 26.72 26.92 20,504 +0.36(+1.37%)
Dec 21, 2011 26.13 26.56 26.13 26.56 21,166 +0.22(+0.83%)
Dec 20, 2011 26.12 26.35 26.02 26.34 67,100 +0.71(+2.79%)
Dec 19, 2011 25.96 26.12 25.60 25.62 57,008 -0.38(-1.46%)
Dec 16, 2011 25.89 26.00 25.71 26.00 36,147 +0.26(+1.02%)
Dec 15, 2011 25.62 26.03 25.54 25.74 185,837 +0.26(+1.03%)
Dec 14, 2011 25.74 25.84 25.41 25.48 25,818 -0.48(-1.85%)
Dec 13, 2011 26.06 26.27 25.86 25.96 40,678 -0.07(-0.28%)
Dec 12, 2011 26.05 26.05 25.78 26.03 38,055 -0.15(-0.56%)
Dec 09, 2011 25.67 26.21 25.67 26.18 36,803 +0.61(+2.39%)
Dec 08, 2011 25.89 26.00 25.45 25.57 78,155 -0.45(-1.74%)
Dec 07, 2011 25.57 26.08 25.51 26.02 31,575 +0.28(+1.08%)
Dec 06, 2011 26.22 26.40 25.70 25.74 45,597 -0.51(-1.95%)
Dec 05, 2011 26.51 26.57 26.24 26.25 15,782 -0.02(-0.08%)
Dec 02, 2011 26.22 26.47 26.22 26.27 15,276 +0.28(+1.09%)
Dec 01, 2011 25.87 26.05 25.68 25.99 22,679 -0.17(-0.67%)
Nov 30, 2011 25.78 26.24 25.60 26.16 244,957 +1.11(+4.42%)
Nov 29, 2011 25.09 25.13 24.87 25.06 45,881 +0.00(+0.00%)
Nov 28, 2011 25.26 25.30 24.95 25.06 178,518 +0.50(+2.02%)
Nov 25, 2011 24.97 24.97 24.40 24.56 145,942 -0.39(-1.58%)
Nov 23, 2011 25.58 25.58 24.84 24.95 121,176 -0.79(-3.06%)
Nov 22, 2011 25.65 25.92 25.55 25.74 50,683 -0.04(-0.17%)
Nov 21, 2011 25.90 25.90 25.71 25.78 15,778 -0.60(-2.29%)
Nov 18, 2011 26.48 26.48 26.22 26.39 10,708 -0.05(-0.19%)
Nov 17, 2011 26.53 26.73 26.32 26.44 13,114 -0.09(-0.33%)
Nov 16, 2011 26.24 26.64 26.15 26.53 55,884 +0.15(+0.55%)
Nov 15, 2011 26.41 26.51 26.34 26.38 25,726 +0.00(+0.00%)
Nov 14, 2011 26.50 26.53 26.32 26.38 15,729 -0.23(-0.88%)
Nov 11, 2011 26.56 26.78 26.37 26.61 33,159 +0.10(+0.38%)
Nov 10, 2011 26.57 26.70 26.27 26.51 91,475 +0.29(+1.11%)
Nov 09, 2011 26.63 26.70 26.18 26.22 59,054 -0.74(-2.76%)
Nov 08, 2011 27.24 27.24 26.85 26.96 163,953 -0.19(-0.70%)
Nov 07, 2011 27.08 27.26 26.83 27.15 12,563 +0.04(+0.16%)
Nov 04, 2011 27.08 27.30 26.89 27.11 40,910 -0.22(-0.80%)
Nov 03, 2011 27.31 27.37 27.02 27.33 22,587 +0.26(+0.97%)
Nov 02, 2011 27.72 27.79 26.99 27.07 132,912 -0.26(-0.96%)
Nov 01, 2011 27.30 27.55 26.98 27.33 75,646 -0.84(-3.00%)
Oct 31, 2011 27.98 28.36 27.81 28.17 131,388 -0.31(-1.07%)
Oct 28, 2011 28.46 28.67 28.42 28.48 101,156 -0.31(-1.06%)
Oct 27, 2011 28.92 29.12 28.32 28.79 117,010 +1.01(+3.62%)
Oct 26, 2011 28.12 28.16 27.62 27.78 66,246 -0.09(-0.31%)
Oct 25, 2011 28.03 28.32 27.82 27.87 40,438 -0.39(-1.39%)
Oct 24, 2011 27.98 28.36 27.98 28.26 29,723 +0.29(+1.04%)
Oct 21, 2011 27.75 28.00 27.68 27.97 28,203 +0.61(+2.24%)
Oct 20, 2011 27.36 27.66 26.95 27.36 99,268 -0.13(-0.48%)
Oct 19, 2011 27.72 27.79 27.33 27.49 168,182 -0.10(-0.37%)
Oct 18, 2011 27.27 27.65 27.21 27.59 133,053 +0.07(+0.26%)
Oct 17, 2011 27.56 27.82 27.30 27.52 110,823 -0.23(-0.84%)
Oct 14, 2011 27.65 27.81 27.40 27.75 37,714 +0.54(+1.98%)
Oct 13, 2011 26.98 27.30 26.85 27.21 50,946 -0.12(-0.43%)
Oct 12, 2011 27.17 27.40 27.08 27.33 76,249 +0.90(+3.42%)
Oct 11, 2011 26.72 27.07 26.43 26.43 1,164,782 -0.52(-1.95%)
Oct 10, 2011 26.85 27.04 26.67 26.95 144,098 +0.50(+1.87%)
Oct 07, 2011 26.27 26.70 26.27 26.45 26,091 +0.15(+0.55%)
Oct 06, 2011 26.37 26.44 26.12 26.31 74,514 +0.29(+1.12%)
Oct 05, 2011 25.52 26.08 25.38 26.02 36,615 +0.73(+2.88%)
Oct 04, 2011 25.07 25.43 24.75 25.29 137,440 -0.12(-0.46%)
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.