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 (%)
May 31, 2019 26.50 26.50 26.07 26.29 11,535 -0.28(-1.04%)
May 30, 2019 26.38 26.65 26.29 26.56 1,679 +0.10(+0.38%)
May 29, 2019 26.15 26.47 25.83 26.46 6,579 +0.36(+1.38%)
May 28, 2019 26.32 26.38 25.92 26.10 5,279 -0.37(-1.39%)
May 24, 2019 26.29 26.50 26.29 26.47 2,614 +0.46(+1.77%)
May 23, 2019 26.38 26.41 25.98 26.01 7,379 -0.55(-2.07%)
May 22, 2019 26.62 26.81 26.53 26.56 5,088 -0.15(-0.57%)
May 21, 2019 26.59 26.72 26.47 26.72 4,039 +0.23(+0.87%)
May 20, 2019 26.87 26.96 26.44 26.49 10,689 -0.35(-1.31%)
May 17, 2019 26.99 27.03 26.81 26.84 15,522 -0.31(-1.13%)
May 16, 2019 27.27 27.45 27.11 27.14 22,439 -0.24(-0.89%)
May 15, 2019 27.08 27.48 26.99 27.39 19,894 -0.03(-0.11%)
May 14, 2019 27.42 27.60 27.33 27.42 9,744 -0.03(-0.11%)
May 13, 2019 27.82 27.82 27.45 27.45 10,785 -0.67(-2.39%)
May 10, 2019 28.09 28.70 27.91 28.12 43,200 -0.03(-0.11%)
May 09, 2019 27.66 28.31 27.63 28.15 5,915 +0.15(+0.55%)
May 08, 2019 27.69 28.08 27.69 28.00 20,037 +0.21(+0.77%)
May 07, 2019 28.31 28.31 27.69 27.79 11,415 -0.64(-2.26%)
May 06, 2019 28.40 28.55 28.18 28.43 49,975 -0.26(-0.90%)
May 03, 2019 28.95 28.98 28.67 28.69 5,980 +0.01(+0.05%)
May 02, 2019 28.83 29.01 28.55 28.67 17,784 -0.18(-0.64%)
May 01, 2019 29.13 29.41 28.83 28.86 6,976 -0.28(-0.95%)
Apr 30, 2019 29.22 29.22 28.98 29.13 15,057 -0.06(-0.21%)
Apr 29, 2019 29.59 29.78 29.13 29.19 13,461 -0.28(-0.93%)
Apr 26, 2019 29.47 29.81 29.32 29.47 3,398 +0.00(+0.00%)
Apr 25, 2019 29.71 29.71 29.41 29.47 11,061 +0.00(+0.00%)
Apr 24, 2019 29.96 29.96 29.22 29.47 28,007 -0.43(-1.43%)
Apr 23, 2019 30.33 30.33 29.73 29.90 74,485 -0.15(-0.51%)
Apr 22, 2019 29.59 30.06 29.41 30.05 14,211 +0.34(+1.13%)
Apr 18, 2019 29.87 29.87 29.70 29.71 1,339 -0.09(-0.31%)
Apr 17, 2019 29.78 30.14 29.59 29.81 55,117 +0.24(+0.83%)
Apr 16, 2019 29.74 29.77 29.50 29.56 64,818 -0.34(-1.13%)
Apr 15, 2019 30.20 30.39 29.87 29.90 20,564 -0.46(-1.51%)
Apr 12, 2019 30.60 30.60 30.36 30.36 2,058 -0.15(-0.50%)
Apr 11, 2019 30.69 30.74 30.08 30.51 10,392 -0.46(-1.48%)
Apr 10, 2019 30.79 30.97 30.69 30.97 8,377 +0.24(+0.80%)
Apr 09, 2019 30.63 30.85 30.63 30.72 6,587 +0.09(+0.30%)
Apr 08, 2019 30.23 30.66 30.11 30.63 15,564 +0.24(+0.81%)
Apr 05, 2019 29.99 30.48 29.99 30.39 48,265 +0.37(+1.22%)
Apr 04, 2019 29.90 30.14 29.71 30.02 26,479 +0.03(+0.10%)
Apr 03, 2019 29.68 30.14 29.68 29.99 41,727 +0.31(+1.03%)
Apr 02, 2019 29.84 29.90 29.59 29.68 53,240 -0.03(-0.10%)
Apr 01, 2019 29.87 29.93 29.47 29.71 154,347 +0.18(+0.62%)
Mar 29, 2019 29.65 29.71 29.47 29.53 27,710 +0.15(+0.52%)
Mar 28, 2019 29.22 29.53 29.18 29.38 125,903 -0.09(-0.31%)
Mar 27, 2019 30.11 30.11 29.38 29.47 23,285 -0.70(-2.33%)
Mar 26, 2019 30.02 30.37 30.02 30.17 18,042 +0.15(+0.51%)
Mar 25, 2019 29.96 30.17 29.87 30.02 13,190 -0.09(-0.30%)
Mar 22, 2019 31.06 31.06 29.96 30.11 36,141 -1.22(-3.91%)
Mar 21, 2019 30.75 31.49 30.66 31.34 22,875 +0.24(+0.79%)
Mar 20, 2019 30.75 31.09 30.66 31.09 13,278 +0.12(+0.40%)
Mar 19, 2019 30.69 31.06 30.69 30.97 13,384 +0.18(+0.60%)
Mar 18, 2019 30.17 30.88 30.17 30.79 49,971 +0.61(+2.03%)
Mar 15, 2019 29.99 30.17 29.93 30.17 22,515 +0.24(+0.82%)
Mar 14, 2019 29.38 29.96 29.38 29.93 8,465 +0.21(+0.72%)
Mar 13, 2019 29.38 29.78 29.35 29.71 7,448 +0.43(+1.46%)
Mar 12, 2019 28.90 29.32 28.90 29.29 5,303 +0.34(+1.16%)
Mar 11, 2019 28.52 29.01 28.52 28.95 19,964 +0.34(+1.18%)
Mar 08, 2019 28.95 28.95 27.82 28.61 42,612 -0.49(-1.68%)
Mar 07, 2019 29.44 29.74 29.10 29.10 90,239 -0.49(-1.65%)
Mar 06, 2019 29.38 29.59 29.32 29.59 170,841 +0.21(+0.73%)
Mar 05, 2019 29.47 29.47 29.35 29.38 4,922 -0.09(-0.31%)
Mar 04, 2019 29.44 29.48 29.29 29.47 32,076 +0.15(+0.52%)
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.