Skip to main content

GX MSCI Colombia ETF (NY: GXG )

25.23 +0.16 (+0.64%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2014 50.02 50.27 49.83 50.08 83,375 +0.05(+0.11%)
Sep 29, 2014 49.86 50.05 49.75 50.02 39,216 -0.41(-0.82%)
Sep 26, 2014 50.00 50.57 49.86 50.44 36,040 +0.16(+0.33%)
Sep 25, 2014 50.82 50.82 50.11 50.27 55,759 -0.96(-1.87%)
Sep 24, 2014 51.42 51.48 51.12 51.23 58,127 -0.41(-0.80%)
Sep 23, 2014 52.66 52.66 51.64 51.64 16,652 -0.99(-1.87%)
Sep 22, 2014 53.61 53.61 52.60 52.63 7,919 -1.01(-1.89%)
Sep 19, 2014 54.03 54.05 53.61 53.64 35,357 -0.22(-0.41%)
Sep 18, 2014 53.67 53.97 53.53 53.86 46,434 +0.00(+0.00%)
Sep 17, 2014 53.72 53.92 53.59 53.86 19,020 +0.05(+0.10%)
Sep 16, 2014 53.34 53.94 53.34 53.81 40,141 +0.49(+0.93%)
Sep 15, 2014 53.51 53.67 53.18 53.31 19,475 +0.08(+0.15%)
Sep 12, 2014 53.42 53.42 53.01 53.23 53,168 -0.44(-0.82%)
Sep 11, 2014 53.89 53.97 53.56 53.67 52,382 -0.58(-1.06%)
Sep 10, 2014 54.16 54.35 54.01 54.25 19,406 -0.11(-0.20%)
Sep 09, 2014 54.99 54.99 54.08 54.35 25,606 -0.69(-1.24%)
Sep 08, 2014 55.86 55.86 54.99 55.04 20,963 -0.66(-1.18%)
Sep 05, 2014 56.05 56.13 55.56 55.70 28,999 -0.16(-0.29%)
Sep 04, 2014 56.66 56.66 55.84 55.86 21,122 -0.71(-1.26%)
Sep 03, 2014 56.79 56.79 56.47 56.58 44,795 -0.08(-0.15%)
Sep 02, 2014 56.68 56.93 56.60 56.66 170,804 +0.30(+0.53%)
Aug 29, 2014 56.63 56.36 56.36 56.36 52,315 +0.08(+0.15%)
Aug 28, 2014 55.64 56.27 55.64 56.27 80,617 +0.30(+0.54%)
Aug 27, 2014 55.59 56.00 55.59 55.97 20,516 +0.63(+1.14%)
Aug 26, 2014 55.18 55.56 55.18 55.34 128,518 +0.36(+0.65%)
Aug 25, 2014 55.26 55.34 54.93 54.99 28,895 -0.60(-1.08%)
Aug 22, 2014 55.56 55.59 55.29 55.59 96,344 +0.11(+0.20%)
Aug 21, 2014 55.37 55.71 55.37 55.48 12,849 +0.05(+0.10%)
Aug 20, 2014 55.45 55.45 55.18 55.42 86,166 -0.03(-0.05%)
Aug 19, 2014 55.89 55.89 55.40 55.45 11,436 -0.60(-1.08%)
Aug 18, 2014 55.56 56.08 55.20 56.05 4,085 +0.52(+0.94%)
Aug 15, 2014 56.00 56.00 55.40 55.53 30,373 -0.55(-0.98%)
Aug 14, 2014 56.36 56.55 55.94 56.08 17,543 -0.19(-0.34%)
Aug 13, 2014 56.33 56.55 56.55 56.27 22,377 -0.27(-0.48%)
Aug 12, 2014 56.79 56.99 56.49 56.55 35,856 -0.27(-0.48%)
Aug 11, 2014 55.94 56.82 55.94 56.82 40,318 +0.96(+1.72%)
Aug 08, 2014 55.62 55.67 55.40 55.86 19,270 +0.16(+0.30%)
Aug 07, 2014 56.19 56.19 55.51 55.70 15,695 -0.11(-0.20%)
Aug 06, 2014 55.81 56.11 55.75 55.81 14,995 -0.19(-0.34%)
Aug 05, 2014 55.81 56.12 55.81 56.00 7,542 -0.16(-0.29%)
Aug 04, 2014 55.48 56.16 55.48 56.16 6,700 +0.19(+0.34%)
Aug 01, 2014 55.34 56.00 55.34 55.97 39,147 +0.47(+0.84%)
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%)
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.