Global X MSCI Colombia ETF (NY: GXG )

28.24 USD -0.32 (-1.12%)
Streaming Delayed Price Updated: 9:38 AM EDT, May 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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.