Skip to main content

GX MSCI Colombia ETF (NY: GXG )

25.02 -0.05 (-0.20%)
Streaming Delayed Price Updated: 12:35 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2014 55.04 55.59 55.04 55.51 48,690 -0.38(-0.69%)
Jul 30, 2014 55.97 56.11 55.56 55.89 54,136 -0.44(-0.78%)
Jul 29, 2014 56.99 57.07 56.19 56.33 10,842 -0.63(-1.11%)
Jul 28, 2014 56.11 56.96 56.11 56.96 29,861 +0.90(+1.61%)
Jul 25, 2014 55.86 56.25 55.86 56.05 5,866 -0.08(-0.15%)
Jul 24, 2014 56.16 56.22 55.86 56.14 11,623 -0.14(-0.24%)
Jul 23, 2014 56.14 56.30 56.01 56.27 3,235 +0.08(+0.15%)
Jul 22, 2014 55.84 56.36 55.84 56.19 6,396 +0.60(+1.08%)
Jul 21, 2014 55.09 55.73 55.09 55.59 21,065 +0.41(+0.75%)
Jul 18, 2014 55.56 55.56 54.88 55.18 16,781 +0.19(+0.35%)
Jul 17, 2014 55.07 55.45 53.86 54.99 24,359 -0.44(-0.79%)
Jul 16, 2014 55.26 55.64 54.79 55.42 45,407 +0.41(+0.75%)
Jul 15, 2014 55.03 55.07 54.63 55.01 36,656 -0.25(-0.45%)
Jul 14, 2014 55.64 55.64 55.12 55.26 35,638 -0.05(-0.10%)
Jul 11, 2014 55.04 55.51 55.04 55.31 24,766 +0.00(+0.00%)
Jul 10, 2014 54.74 55.51 54.44 55.31 28,128 +0.03(+0.05%)
Jul 09, 2014 55.86 56.36 55.29 55.29 40,020 -0.41(-0.74%)
Jul 08, 2014 56.05 56.05 55.70 55.70 26,744 -0.44(-0.78%)
Jul 07, 2014 56.58 56.58 55.94 56.14 10,782 -0.55(-0.97%)
Jul 03, 2014 56.08 56.68 56.68 56.68 8,281 +0.74(+1.32%)
Jul 02, 2014 55.78 56.19 55.75 55.94 21,816 +0.08(+0.15%)
Jul 01, 2014 55.56 56.16 55.31 55.86 31,065 +0.63(+1.14%)
Jun 30, 2014 55.18 55.59 55.01 55.23 20,316 -0.27(-0.49%)
Jun 27, 2014 55.56 55.70 55.34 55.51 20,271 +0.00(+0.00%)
Jun 26, 2014 55.84 55.84 55.37 55.51 4,595 -0.22(-0.39%)
Jun 25, 2014 55.78 56.03 55.62 55.73 16,401 +0.11(+0.20%)
Jun 24, 2014 56.24 56.24 55.56 55.62 15,399 -0.49(-0.88%)
Jun 23, 2014 55.89 56.11 55.89 56.11 22,587 +0.00(+0.00%)
Jun 20, 2014 55.94 56.25 55.75 56.11 71,938 +0.41(+0.74%)
Jun 19, 2014 55.92 56.05 55.64 55.70 26,774 -0.08(-0.15%)
Jun 18, 2014 54.99 55.84 54.99 55.78 115,676 +0.71(+1.29%)
Jun 17, 2014 55.34 55.37 54.85 55.07 12,707 -0.74(-1.33%)
Jun 16, 2014 55.73 55.94 55.51 55.81 32,354 +0.05(+0.10%)
Jun 13, 2014 55.89 55.93 55.59 55.75 8,303 +0.08(+0.15%)
Jun 12, 2014 55.81 55.97 55.45 55.67 76,733 +0.08(+0.15%)
Jun 11, 2014 55.37 55.64 55.07 55.59 96,978 +0.49(+0.90%)
Jun 10, 2014 54.19 55.23 54.19 55.09 34,215 +0.93(+1.72%)
Jun 06, 2014 54.08 54.27 54.08 54.16 13,695 +0.44(+0.82%)
Jun 05, 2014 53.56 53.75 53.56 53.72 13,514 +0.41(+0.77%)
Jun 04, 2014 53.48 53.48 53.09 53.31 40,501 -0.22(-0.41%)
Jun 03, 2014 52.98 53.56 52.98 53.53 21,707 +0.38(+0.72%)
Jun 02, 2014 52.79 53.31 52.79 53.15 75,012 +0.36(+0.67%)
May 30, 2014 52.77 52.98 52.71 52.79 44,864 +0.00(+0.00%)
May 29, 2014 52.90 52.90 52.60 52.79 13,312 +0.25(+0.47%)
May 28, 2014 52.49 52.79 52.44 52.55 31,084 -0.16(-0.31%)
May 27, 2014 52.96 52.96 52.49 52.71 13,700 -0.30(-0.57%)
May 23, 2014 53.15 53.01 53.01 53.01 44,399 -0.02(-0.03%)
May 22, 2014 52.82 53.15 52.82 53.03 22,751 +0.35(+0.66%)
May 21, 2014 52.44 52.74 52.38 52.68 3,848 +0.60(+1.16%)
May 20, 2014 52.85 52.85 52.08 52.08 12,396 -0.74(-1.40%)
May 19, 2014 52.77 53.12 52.77 52.82 10,846 +0.27(+0.52%)
May 16, 2014 52.71 52.74 52.38 52.55 8,687 +0.06(+0.10%)
May 15, 2014 52.90 52.90 52.24 52.49 23,188 -0.63(-1.19%)
May 14, 2014 53.04 53.34 52.98 53.12 19,661 -0.03(-0.05%)
May 13, 2014 53.48 53.48 53.04 53.15 20,364 -0.33(-0.62%)
May 12, 2014 53.29 53.53 52.98 53.48 100,816 +0.36(+0.67%)
May 09, 2014 53.48 53.53 53.12 53.12 92,992 -0.34(-0.64%)
May 08, 2014 52.90 53.64 52.82 53.46 43,962 +0.78(+1.48%)
May 07, 2014 52.13 52.74 52.11 52.68 135,124 +0.52(+1.00%)
May 06, 2014 51.67 52.22 51.67 52.16 23,439 +0.25(+0.48%)
May 05, 2014 51.89 52.46 51.78 51.92 72,049 -0.36(-0.68%)
May 02, 2014 52.24 52.38 52.11 52.27 29,195 -0.08(-0.16%)
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.