Global X MSCI Colombia ETF (NY: GXG )

29.39 USD +0.14 (+0.48%)
Streaming Delayed Price Updated: 10:32 AM EDT, Jun 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2012 21.45 21.45 21.19 21.20 338,649 -0.25(-1.17%)
Mar 29, 2012 21.41 21.45 21.20 21.45 93,829 -0.06(-0.28%)
Mar 28, 2012 21.67 21.68 21.43 21.51 53,712 -0.15(-0.69%)
Mar 27, 2012 21.85 21.85 21.65 21.66 155,896 -0.12(-0.55%)
Mar 26, 2012 21.86 21.86 21.68 21.78 80,647 +0.14(+0.65%)
Mar 23, 2012 21.48 21.65 21.32 21.64 41,721 +0.27(+1.26%)
Mar 22, 2012 21.34 21.43 21.30 21.37 58,127 -0.07(-0.31%)
Mar 21, 2012 21.46 21.56 21.35 21.44 53,753 -0.04(-0.21%)
Mar 20, 2012 21.30 21.50 21.26 21.48 115,003 -0.15(-0.69%)
Mar 19, 2012 21.42 21.68 21.23 21.63 95,752 -0.03(-0.14%)
Mar 16, 2012 21.79 21.79 21.62 21.66 361,336 -0.19(-0.87%)
Mar 15, 2012 21.81 21.86 21.62 21.85 303,838 +0.15(+0.69%)
Mar 14, 2012 21.83 21.94 21.67 21.70 154,239 -0.14(-0.64%)
Mar 13, 2012 21.36 21.84 21.35 21.84 89,081 +0.47(+2.20%)
Mar 12, 2012 21.47 21.47 21.30 21.37 94,962 -0.12(-0.56%)
Mar 09, 2012 21.45 21.54 21.45 21.49 51,601 +0.06(+0.28%)
Mar 08, 2012 21.50 21.50 21.35 21.43 94,936 +0.25(+1.18%)
Mar 07, 2012 21.00 21.20 20.87 21.18 61,683 +0.21(+1.00%)
Mar 06, 2012 21.26 21.26 20.91 20.97 89,570 -0.54(-2.51%)
Mar 05, 2012 21.53 21.66 21.39 21.51 147,653 -0.06(-0.28%)
Mar 02, 2012 21.66 21.70 21.47 21.57 64,308 -0.06(-0.28%)
Mar 01, 2012 21.41 21.67 21.29 21.63 141,939 +0.30(+1.41%)
Feb 29, 2012 21.23 21.38 21.12 21.33 196,977 +0.22(+1.04%)
Feb 28, 2012 21.17 21.19 21.04 21.11 19,417 -0.08(-0.38%)
Feb 27, 2012 21.25 21.30 21.13 21.19 51,866 -0.17(-0.80%)
Feb 24, 2012 21.40 21.50 21.29 21.36 45,856 +0.05(+0.23%)
Feb 23, 2012 20.96 21.34 20.96 21.31 35,671 +0.35(+1.67%)
Feb 22, 2012 21.14 21.14 20.86 20.96 58,549 -0.14(-0.66%)
Feb 21, 2012 21.29 21.29 21.06 21.10 27,838 -0.08(-0.38%)
Feb 17, 2012 21.11 21.19 21.00 21.18 111,017 +0.15(+0.71%)
Feb 16, 2012 20.53 21.04 20.53 21.03 141,089 +0.53(+2.59%)
Feb 15, 2012 20.52 20.68 20.49 20.50 26,144 +0.00(+0.00%)
Feb 14, 2012 20.64 20.64 20.40 20.50 82,847 -0.11(-0.53%)
Feb 13, 2012 20.58 20.67 20.46 20.61 70,791 +0.21(+1.03%)
Feb 10, 2012 20.40 20.41 20.21 20.40 83,219 -0.14(-0.68%)
Feb 09, 2012 20.50 20.62 20.46 20.54 36,419 +0.11(+0.53%)
Feb 08, 2012 20.31 20.51 20.31 20.43 37,688 +0.08(+0.40%)
Feb 07, 2012 20.30 20.35 20.20 20.35 101,753 +0.09(+0.44%)
Feb 06, 2012 20.30 20.30 20.14 20.26 43,622 -0.07(-0.34%)
Feb 03, 2012 20.15 20.35 20.14 20.33 216,562 +0.17(+0.84%)
Feb 02, 2012 20.00 20.18 19.95 20.16 79,711 +0.18(+0.90%)
Feb 01, 2012 20.00 20.11 19.94 19.98 335,406 +0.05(+0.25%)
Jan 31, 2012 19.66 19.95 19.61 19.93 184,053 +0.42(+2.15%)
Jan 30, 2012 19.31 19.52 19.31 19.51 39,589 +0.05(+0.26%)
Jan 27, 2012 19.37 19.52 19.37 19.46 34,040 +0.05(+0.26%)
Jan 26, 2012 19.62 19.71 19.39 19.41 69,770 -0.03(-0.15%)
Jan 25, 2012 19.27 19.49 19.23 19.44 35,899 +0.11(+0.57%)
Jan 24, 2012 19.32 19.35 19.26 19.33 33,808 -0.04(-0.21%)
Jan 23, 2012 19.38 19.51 19.26 19.37 52,702 +0.16(+0.83%)
Jan 20, 2012 19.32 19.32 19.13 19.21 79,859 -0.08(-0.41%)
Jan 19, 2012 19.46 19.46 19.24 19.29 148,962 -0.10(-0.52%)
Jan 18, 2012 19.05 19.40 19.05 19.39 104,285 +0.43(+2.27%)
Jan 17, 2012 18.89 19.05 18.89 18.96 37,159 +0.07(+0.37%)
Jan 13, 2012 18.90 19.01 18.71 18.89 36,171 -0.05(-0.26%)
Jan 12, 2012 19.08 19.24 18.93 18.94 249,829 -0.10(-0.53%)
Jan 11, 2012 18.82 19.06 18.82 19.04 35,474 +0.14(+0.74%)
Jan 10, 2012 18.64 18.99 18.64 18.90 46,778 +0.35(+1.89%)
Jan 09, 2012 18.50 18.57 18.31 18.55 17,626 +0.11(+0.60%)
Jan 06, 2012 18.59 18.59 18.34 18.44 56,453 -0.13(-0.70%)
Jan 05, 2012 18.44 18.61 18.33 18.57 157,248 +0.11(+0.60%)
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.