Skip to main content

GX MSCI Colombia ETF (NY: GXG )

23.30 +0.13 (+0.54%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 21.78 22.01 21.78 22.01 3,287 +0.23(+1.08%)
May 27, 2021 21.69 21.86 21.69 21.77 3,380 +0.23(+1.05%)
May 26, 2021 21.98 21.98 21.55 21.55 3,810 -0.23(-1.07%)
May 25, 2021 22.01 22.27 21.73 21.78 5,313 -0.09(-0.41%)
May 24, 2021 22.40 22.40 21.87 21.87 7,097 -0.13(-0.59%)
May 21, 2021 22.35 22.52 21.92 22.00 53,943 -0.14(-0.62%)
May 20, 2021 22.50 22.63 22.05 22.14 8,902 -0.55(-2.42%)
May 19, 2021 22.79 22.86 22.50 22.69 4,017 -0.33(-1.44%)
May 18, 2021 23.06 23.11 22.99 23.02 3,473 +0.07(+0.32%)
May 17, 2021 22.86 22.94 22.78 22.94 3,585 -0.10(-0.46%)
May 14, 2021 22.80 23.29 22.80 23.05 18,298 +0.45(+2.00%)
May 13, 2021 22.83 22.89 22.58 22.60 2,485 -0.06(-0.29%)
May 12, 2021 22.85 23.03 22.65 22.66 5,381 -0.40(-1.71%)
May 11, 2021 22.82 23.23 22.75 23.06 12,551 -0.20(-0.87%)
May 10, 2021 22.23 23.32 22.23 23.26 63,485 +0.95(+4.27%)
May 07, 2021 22.06 22.31 21.92 22.31 3,366 +0.61(+2.79%)
May 06, 2021 21.24 21.70 21.23 21.70 16,370 +0.58(+2.75%)
May 05, 2021 21.28 21.31 21.11 21.12 13,400 +0.17(+0.81%)
May 04, 2021 21.14 21.42 20.84 20.95 13,753 -0.31(-1.48%)
May 03, 2021 21.81 21.83 21.22 21.26 40,788 -0.69(-3.13%)
Apr 30, 2021 22.52 22.52 21.85 21.95 3,345 -0.64(-2.83%)
Apr 29, 2021 22.69 22.69 22.59 22.59 1,781 -0.28(-1.23%)
Apr 28, 2021 22.67 22.92 22.67 22.87 2,818 +0.15(+0.66%)
Apr 27, 2021 22.90 22.91 22.72 22.72 4,608 -0.07(-0.32%)
Apr 26, 2021 23.16 23.16 22.75 22.80 7,420 -0.29(-1.24%)
Apr 23, 2021 23.19 23.42 23.08 23.08 6,443 -0.09(-0.40%)
Apr 22, 2021 23.41 23.45 23.05 23.17 7,151 -0.12(-0.53%)
Apr 21, 2021 23.19 23.45 23.11 23.30 53,607 -0.01(-0.05%)
Apr 20, 2021 23.45 23.63 23.27 23.31 5,256 -0.26(-1.11%)
Apr 19, 2021 23.82 23.82 23.40 23.57 69,170 -0.46(-1.91%)
Apr 16, 2021 23.99 24.11 23.87 24.03 52,908 +0.26(+1.09%)
Apr 15, 2021 23.49 23.79 23.49 23.77 6,060 +0.28(+1.20%)
Apr 14, 2021 23.37 23.49 23.15 23.49 57,187 +0.13(+0.55%)
Apr 13, 2021 23.43 23.45 23.22 23.36 7,953 -0.13(-0.55%)
Apr 12, 2021 23.73 23.73 23.45 23.49 4,852 -0.21(-0.89%)
Apr 09, 2021 23.74 23.81 23.67 23.70 47,952 -0.03(-0.12%)
Apr 08, 2021 23.57 23.73 23.57 23.73 2,904 +0.15(+0.63%)
Apr 07, 2021 23.40 23.71 23.37 23.58 8,615 +0.18(+0.76%)
Apr 06, 2021 23.43 23.59 23.40 23.40 9,127 -0.08(-0.34%)
Apr 05, 2021 23.41 23.63 23.37 23.49 21,329 +0.07(+0.31%)
Apr 01, 2021 23.49 23.55 23.39 23.41 4,584 +0.10(+0.42%)
Mar 31, 2021 23.09 23.32 23.09 23.32 3,625 +0.32(+1.38%)
Mar 30, 2021 23.16 23.16 22.92 23.00 1,283 -0.16(-0.69%)
Mar 29, 2021 22.98 23.16 22.98 23.16 313 +0.07(+0.31%)
Mar 26, 2021 23.32 23.36 23.09 23.09 1,362 +0.01(+0.06%)
Mar 25, 2021 23.12 23.12 22.90 23.08 2,467 -0.02(-0.09%)
Mar 24, 2021 23.17 23.40 22.92 23.10 55,329 -0.34(-1.45%)
Mar 23, 2021 23.70 23.70 23.40 23.44 5,841 -0.52(-2.16%)
Mar 22, 2021 24.11 24.11 23.83 23.96 5,020 -0.04(-0.15%)
Mar 19, 2021 24.03 24.05 23.94 23.99 3,345 -0.15(-0.63%)
Mar 18, 2021 24.20 24.27 23.90 24.14 6,954 -0.02(-0.09%)
Mar 17, 2021 24.17 24.17 24.17 24.17 490 -0.24(-0.99%)
Mar 16, 2021 24.25 24.41 24.25 24.41 301 +0.08(+0.34%)
Mar 15, 2021 24.21 24.51 24.21 24.33 5,118 +0.10(+0.40%)
Mar 12, 2021 24.18 24.27 24.18 24.23 743 -0.05(-0.19%)
Mar 11, 2021 24.47 24.47 24.26 24.27 7,995 +0.10(+0.43%)
Mar 10, 2021 24.16 24.17 23.90 24.17 10,952 +0.17(+0.71%)
Mar 09, 2021 24.16 24.21 23.69 24.00 54,285 +0.17(+0.70%)
Mar 08, 2021 23.58 23.99 23.58 23.84 23,298 +0.18(+0.77%)
Mar 05, 2021 23.55 23.65 23.29 23.65 9,417 +0.35(+1.49%)
Mar 04, 2021 23.60 23.63 23.28 23.31 3,149 -0.17(-0.74%)
Mar 03, 2021 23.48 23.57 23.48 23.48 1,412 -0.10(-0.44%)
Mar 02, 2021 23.61 23.75 23.44 23.59 2,537 -0.03(-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.