Skip to main content

GX MSCI Colombia ETF (NY: GXG )

25.16 +0.09 (+0.36%)
Streaming Delayed Price Updated: 10:20 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2012 51.74 52.51 51.61 52.45 69,930 +1.11(+2.15%)
Jan 30, 2012 50.82 51.38 50.82 51.35 15,041 +0.13(+0.26%)
Jan 27, 2012 50.98 51.38 50.98 51.22 12,933 +0.13(+0.26%)
Jan 26, 2012 51.64 51.88 51.03 51.09 26,508 -0.08(-0.15%)
Jan 25, 2012 50.72 51.30 50.61 51.17 13,639 +0.29(+0.57%)
Jan 24, 2012 50.85 50.93 50.69 50.88 12,845 -0.11(-0.21%)
Jan 23, 2012 51.01 51.35 50.69 50.98 20,023 +0.42(+0.83%)
Jan 20, 2012 50.85 50.85 50.35 50.56 30,342 -0.21(-0.41%)
Jan 19, 2012 51.22 51.22 50.64 50.77 56,597 -0.26(-0.52%)
Jan 18, 2012 50.14 51.06 50.14 51.03 39,622 +1.13(+2.27%)
Jan 17, 2012 49.72 50.14 49.72 49.90 14,118 +0.18(+0.37%)
Jan 13, 2012 49.74 50.03 49.24 49.72 13,743 -0.13(-0.26%)
Jan 12, 2012 50.22 50.64 49.82 49.85 94,921 -0.26(-0.53%)
Jan 11, 2012 49.53 50.16 49.53 50.11 13,478 +0.37(+0.74%)
Jan 10, 2012 49.06 49.98 49.06 49.74 17,773 +0.92(+1.89%)
Jan 09, 2012 48.69 48.88 48.20 48.82 6,696 +0.29(+0.60%)
Jan 06, 2012 48.93 48.93 48.27 48.53 21,449 -0.34(-0.70%)
Jan 05, 2012 48.53 48.98 48.24 48.88 59,745 +0.29(+0.60%)
Jan 04, 2012 47.88 48.66 47.88 48.59 60,006 +1.68(+3.59%)
Dec 30, 2011 46.74 47.03 46.59 46.90 21,791 +0.16(+0.34%)
Dec 29, 2011 46.53 47.14 46.24 46.74 114,502 -0.11(-0.22%)
Dec 28, 2011 46.06 47.06 45.98 46.85 114,940 -0.74(-1.55%)
Dec 27, 2011 48.06 48.27 47.38 47.59 52,884 -1.05(-2.16%)
Dec 23, 2011 48.27 48.80 48.27 48.64 11,348 +0.66(+1.37%)
Dec 21, 2011 47.22 47.98 47.22 47.98 11,715 +0.39(+0.83%)
Dec 20, 2011 47.19 47.61 47.01 47.59 37,139 +1.29(+2.79%)
Dec 19, 2011 46.90 47.19 46.24 46.30 31,553 -0.68(-1.46%)
Dec 16, 2011 46.77 46.98 46.45 46.98 20,007 +0.47(+1.02%)
Dec 15, 2011 46.30 47.03 46.14 46.51 102,859 +0.47(+1.03%)
Dec 14, 2011 46.51 46.69 45.90 46.03 14,290 -0.87(-1.85%)
Dec 13, 2011 47.09 47.45 46.72 46.90 22,514 -0.13(-0.28%)
Dec 12, 2011 47.06 47.06 46.59 47.03 21,063 -0.26(-0.56%)
Dec 09, 2011 46.38 47.35 46.38 47.30 20,370 +1.11(+2.39%)
Dec 08, 2011 46.77 46.98 45.98 46.19 43,258 -0.82(-1.74%)
Dec 07, 2011 46.19 47.11 46.09 47.01 17,476 +0.50(+1.08%)
Dec 06, 2011 47.38 47.69 46.43 46.51 25,237 -0.92(-1.95%)
Dec 05, 2011 47.90 48.01 47.40 47.43 8,735 -0.04(-0.08%)
Dec 02, 2011 47.38 47.83 47.38 47.47 8,455 +0.51(+1.09%)
Dec 01, 2011 46.74 47.06 46.40 46.95 12,552 -0.32(-0.67%)
Nov 30, 2011 46.59 47.40 46.24 47.27 135,581 +2.00(+4.42%)
Nov 29, 2011 45.32 45.40 44.93 45.27 25,394 +0.00(+0.00%)
Nov 28, 2011 45.64 45.72 45.07 45.27 98,808 +0.89(+2.02%)
Nov 25, 2011 45.11 45.11 44.09 44.37 80,777 -0.71(-1.58%)
Nov 23, 2011 46.22 46.22 44.87 45.09 67,070 -1.42(-3.06%)
Nov 22, 2011 46.35 46.82 46.16 46.51 28,052 -0.08(-0.17%)
Nov 21, 2011 46.80 46.80 46.45 46.59 8,733 -1.09(-2.29%)
Nov 18, 2011 47.85 47.85 47.38 47.68 5,926 -0.09(-0.19%)
Nov 17, 2011 47.93 48.30 47.56 47.77 7,258 -0.16(-0.33%)
Nov 16, 2011 47.40 48.14 47.24 47.93 30,931 +0.26(+0.55%)
Nov 15, 2011 47.72 47.90 47.59 47.66 14,239 +0.00(+0.00%)
Nov 14, 2011 47.88 47.93 47.56 47.66 8,706 -0.42(-0.88%)
Nov 11, 2011 47.98 48.38 47.64 48.09 18,353 +0.18(+0.38%)
Nov 10, 2011 48.01 48.24 47.46 47.90 50,630 +0.53(+1.11%)
Nov 09, 2011 48.11 48.24 47.30 47.38 32,686 -1.34(-2.76%)
Nov 08, 2011 49.22 49.22 48.51 48.72 90,746 -0.34(-0.70%)
Nov 07, 2011 48.93 49.24 48.48 49.06 6,953 +0.08(+0.16%)
Nov 04, 2011 48.93 49.32 48.59 48.98 22,643 -0.39(-0.80%)
Nov 03, 2011 49.35 49.45 48.81 49.38 12,502 +0.47(+0.97%)
Nov 02, 2011 50.09 50.22 48.77 48.90 73,565 -0.47(-0.96%)
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.