Skip to main content

GX MSCI Colombia ETF (NY: GXG )

25.04 -0.03 (-0.12%)
Streaming Delayed Price Updated: 2:35 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 24, 2011 54.22 54.43 54.09 54.27 11,523 +0.32(+0.59%)
May 23, 2011 53.69 54.06 53.69 53.95 17,590 -0.55(-1.01%)
May 20, 2011 54.30 54.61 53.85 54.51 15,920 +0.03(+0.05%)
May 19, 2011 54.88 54.88 54.28 54.48 19,961 -0.05(-0.10%)
May 18, 2011 54.27 54.80 54.24 54.53 13,964 +0.11(+0.19%)
May 17, 2011 54.17 54.47 53.95 54.43 46,728 +0.13(+0.24%)
May 16, 2011 55.03 55.22 54.24 54.30 55,905 -0.74(-1.34%)
May 13, 2011 55.38 55.40 54.69 55.03 65,942 -0.24(-0.43%)
May 12, 2011 54.67 55.27 54.35 55.27 41,297 +0.61(+1.11%)
May 11, 2011 55.48 55.48 54.45 54.67 82,874 -0.73(-1.32%)
May 10, 2011 55.14 55.43 54.74 55.40 25,363 +0.65(+1.19%)
May 09, 2011 54.96 55.03 54.38 54.74 53,643 +0.03(+0.05%)
May 06, 2011 54.98 55.24 54.32 54.72 57,247 +0.00(+0.00%)
May 05, 2011 55.27 55.34 54.65 54.72 63,565 -0.46(-0.83%)
May 04, 2011 55.46 55.46 54.61 55.18 30,675 +0.01(+0.02%)
May 03, 2011 55.43 55.64 54.91 55.17 52,191 -0.63(-1.13%)
May 02, 2011 55.74 55.93 55.53 55.80 87,893 -0.29(-0.52%)
Apr 29, 2011 56.51 56.56 52.59 56.09 177,451 -0.03(-0.05%)
Apr 28, 2011 55.30 56.14 55.30 56.11 103,458 +0.29(+0.52%)
Apr 27, 2011 55.35 55.82 55.06 55.82 21,985 +0.38(+0.69%)
Apr 26, 2011 55.67 55.82 55.12 55.44 226,559 -0.14(-0.26%)
Apr 25, 2011 55.98 55.98 55.27 55.58 41,814 -0.27(-0.48%)
Apr 21, 2011 55.30 56.01 55.27 55.85 52,184 +0.47(+0.86%)
Apr 20, 2011 54.77 55.40 54.61 55.38 34,198 +1.37(+2.53%)
Apr 19, 2011 53.80 54.09 53.59 54.01 8,191 +0.42(+0.79%)
Apr 18, 2011 53.56 54.06 53.38 53.59 26,334 -0.34(-0.63%)
Apr 15, 2011 53.69 54.09 53.69 53.93 29,552 -0.29(-0.53%)
Apr 14, 2011 53.90 54.22 53.70 54.22 46,271 +0.32(+0.59%)
Apr 13, 2011 54.30 54.40 53.32 53.90 52,820 +0.43(+0.80%)
Apr 12, 2011 53.95 54.30 53.32 53.47 29,738 -0.77(-1.42%)
Apr 11, 2011 55.05 55.05 54.14 54.24 45,441 -0.79(-1.43%)
Apr 08, 2011 55.23 55.24 54.68 55.03 57,918 +0.68(+1.26%)
Apr 07, 2011 54.93 54.93 54.35 54.35 33,018 -0.50(-0.91%)
Apr 06, 2011 54.94 55.27 54.69 54.85 62,003 +0.34(+0.63%)
Apr 05, 2011 53.35 54.59 53.35 54.51 46,535 +0.80(+1.49%)
Apr 04, 2011 53.44 53.95 53.38 53.70 61,105 -0.03(-0.05%)
Apr 01, 2011 53.81 53.85 53.36 53.73 43,000 +0.43(+0.81%)
Mar 31, 2011 52.85 53.36 52.77 53.30 39,917 +0.59(+1.12%)
Mar 30, 2011 52.57 52.92 52.51 52.70 19,067 +0.38(+0.73%)
Mar 29, 2011 52.65 53.07 52.28 52.32 27,233 -0.64(-1.22%)
Mar 28, 2011 53.36 53.53 52.90 52.97 9,181 -0.50(-0.93%)
Mar 25, 2011 54.23 54.23 53.32 53.46 25,925 -0.48(-0.89%)
Mar 24, 2011 53.90 54.26 53.73 53.94 11,738 +0.09(+0.18%)
Mar 23, 2011 53.44 53.97 53.34 53.85 34,916 +0.09(+0.17%)
Mar 22, 2011 53.97 53.97 53.20 53.76 19,973 -0.09(-0.17%)
Mar 21, 2011 53.64 53.85 53.38 53.85 143,611 +0.26(+0.49%)
Mar 18, 2011 53.68 53.77 53.02 53.59 26,233 +0.83(+1.57%)
Mar 17, 2011 51.31 52.93 51.28 52.76 41,342 +2.88(+5.78%)
Mar 16, 2011 50.03 50.82 49.63 49.88 66,572 -0.45(-0.89%)
Mar 15, 2011 50.44 51.78 50.15 50.32 65,745 -1.46(-2.82%)
Mar 14, 2011 51.78 51.97 51.19 51.78 47,508 -0.78(-1.48%)
Mar 11, 2011 53.32 53.32 51.40 52.56 38,888 -0.92(-1.72%)
Mar 10, 2011 54.51 54.51 53.40 53.48 27,083 -1.16(-2.12%)
Mar 09, 2011 54.42 54.92 54.38 54.64 22,009 +0.22(+0.41%)
Mar 08, 2011 54.80 54.81 54.14 54.42 33,622 -0.54(-0.98%)
Mar 07, 2011 55.53 55.67 54.81 54.96 75,898 -0.12(-0.21%)
Mar 04, 2011 54.97 55.30 54.74 55.07 20,113 +0.43(+0.79%)
Mar 03, 2011 54.10 54.94 53.74 54.64 57,485 +1.00(+1.86%)
Mar 02, 2011 53.76 53.76 53.07 53.64 21,093 -0.11(-0.20%)
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.