Skip to main content

GX MSCI Colombia ETF (NY: GXG )

25.07 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2013 54.90 55.14 54.80 55.09 27,287 +0.18(+0.34%)
Mar 27, 2013 54.64 55.14 54.40 54.90 44,795 +0.18(+0.34%)
Mar 26, 2013 54.35 54.82 54.22 54.72 17,923 +0.50(+0.92%)
Mar 25, 2013 54.51 54.64 54.06 54.22 51,443 -0.42(-0.77%)
Mar 22, 2013 54.51 54.85 54.51 54.64 23,569 +0.03(+0.05%)
Mar 21, 2013 54.51 54.85 54.46 54.61 59,454 -0.05(-0.10%)
Mar 20, 2013 54.98 55.03 54.61 54.67 52,342 -0.37(-0.67%)
Mar 19, 2013 55.61 55.61 54.88 55.03 66,215 -0.66(-1.18%)
Mar 18, 2013 56.09 56.19 55.48 55.69 26,738 -0.39(-0.70%)
Mar 15, 2013 56.32 56.32 55.93 56.09 46,887 -0.32(-0.56%)
Mar 14, 2013 56.69 56.69 56.23 56.40 17,300 +0.05(+0.09%)
Mar 13, 2013 56.51 56.74 56.27 56.35 14,613 -0.21(-0.37%)
Mar 12, 2013 56.82 56.85 56.43 56.56 84,193 -0.08(-0.14%)
Mar 11, 2013 56.56 56.72 56.30 56.64 51,944 +0.16(+0.28%)
Mar 08, 2013 56.40 56.64 56.24 56.48 37,677 +0.11(+0.19%)
Mar 07, 2013 56.69 56.76 56.35 56.38 10,874 -0.32(-0.56%)
Mar 06, 2013 56.80 57.06 56.56 56.69 46,657 -0.11(-0.19%)
Mar 05, 2013 56.98 57.14 56.69 56.80 29,500 -0.34(-0.60%)
Mar 04, 2013 57.22 57.35 57.01 57.14 27,375 -0.16(-0.28%)
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.