Skip to main content

GX MSCI Colombia ETF (NY: GXG )

25.23 +0.16 (+0.64%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2016 25.74 26.20 25.37 26.15 56,417 +0.43(+1.68%)
Mar 30, 2016 25.43 25.83 25.14 25.71 61,401 +0.66(+2.64%)
Mar 29, 2016 25.23 25.23 24.71 25.05 12,658 -0.37(-1.47%)
Mar 28, 2016 25.00 25.46 24.91 25.43 15,410 +0.63(+2.55%)
Mar 24, 2016 24.80 24.80 24.80 24.80 46,430 -0.26(-1.03%)
Mar 23, 2016 25.34 25.34 24.77 25.05 247,857 -0.34(-1.36%)
Mar 22, 2016 24.77 25.43 24.77 25.40 36,374 +0.37(+1.49%)
Mar 21, 2016 24.80 25.02 24.59 25.02 50,239 +0.23(+0.93%)
Mar 18, 2016 24.97 25.25 24.59 24.80 60,276 -0.11(-0.46%)
Mar 17, 2016 24.59 25.02 24.48 24.91 216,387 +0.66(+2.73%)
Mar 16, 2016 24.11 24.31 23.88 24.25 183,193 +0.09(+0.36%)
Mar 15, 2016 24.13 24.28 23.90 24.16 94,375 -0.32(-1.29%)
Mar 14, 2016 24.39 24.59 23.99 24.48 61,676 -0.29(-1.16%)
Mar 11, 2016 24.51 24.85 24.42 24.77 69,193 +0.78(+3.23%)
Mar 10, 2016 24.34 24.34 23.62 23.99 144,268 -0.37(-1.53%)
Mar 09, 2016 24.08 24.62 24.08 24.36 21,358 +0.26(+1.07%)
Mar 08, 2016 25.02 25.02 24.02 24.11 115,871 -1.12(-4.44%)
Mar 07, 2016 24.54 25.25 24.31 25.23 116,371 +0.66(+2.69%)
Mar 04, 2016 24.48 24.59 24.36 24.57 79,112 +0.32(+1.30%)
Mar 03, 2016 24.08 24.39 24.08 24.25 63,744 +0.06(+0.24%)
Mar 02, 2016 23.42 24.25 23.42 24.19 26,390 +0.57(+2.43%)
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.