Skip to main content

GX MSCI Colombia ETF (NY: GXG )

23.30 +0.13 (+0.56%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2013 30.39 30.52 30.33 30.49 49,300 +0.10(+0.34%)
Mar 27, 2013 30.24 30.52 30.11 30.39 80,932 +0.10(+0.34%)
Mar 26, 2013 30.08 30.34 30.01 30.29 32,383 +0.28(+0.92%)
Mar 25, 2013 30.17 30.24 29.92 30.01 92,944 -0.23(-0.77%)
Mar 22, 2013 30.17 30.36 30.17 30.24 42,584 +0.01(+0.05%)
Mar 21, 2013 30.17 30.36 30.14 30.23 107,418 -0.03(-0.10%)
Mar 20, 2013 30.43 30.46 30.23 30.26 94,568 -0.20(-0.67%)
Mar 19, 2013 30.78 30.78 30.37 30.46 119,632 -0.36(-1.18%)
Mar 18, 2013 31.04 31.10 30.71 30.82 48,309 -0.22(-0.70%)
Mar 15, 2013 31.17 31.17 30.96 31.04 84,712 -0.17(-0.56%)
Mar 14, 2013 31.38 31.38 31.12 31.22 31,257 +0.03(+0.09%)
Mar 13, 2013 31.28 31.41 31.15 31.19 26,402 -0.12(-0.37%)
Mar 12, 2013 31.45 31.47 31.23 31.31 152,113 -0.04(-0.14%)
Mar 11, 2013 31.31 31.39 31.16 31.35 93,849 +0.09(+0.28%)
Mar 08, 2013 31.22 31.35 31.13 31.26 68,073 +0.06(+0.19%)
Mar 07, 2013 31.38 31.42 31.19 31.20 19,647 -0.17(-0.56%)
Mar 06, 2013 31.44 31.58 31.31 31.38 84,296 -0.06(-0.19%)
Mar 05, 2013 31.54 31.63 31.38 31.44 53,299 -0.19(-0.60%)
Mar 04, 2013 31.67 31.74 31.55 31.63 49,460 -0.09(-0.28%)
Mar 01, 2013 31.79 31.79 31.63 31.71 124,795 -0.06(-0.18%)
Feb 28, 2013 31.93 31.93 31.71 31.77 96,860 -0.13(-0.41%)
Feb 27, 2013 31.64 31.93 31.64 31.90 102,570 +0.22(+0.69%)
Feb 26, 2013 31.73 31.83 31.60 31.68 98,457 -0.44(-1.36%)
Feb 22, 2013 32.08 32.21 32.06 32.12 48,073 +0.20(+0.64%)
Feb 21, 2013 32.06 32.08 31.73 31.92 245,759 -0.10(-0.32%)
Feb 20, 2013 32.28 32.30 32.01 32.02 107,213 -0.22(-0.68%)
Feb 19, 2013 32.40 32.43 32.24 32.24 162,445 -0.23(-0.72%)
Feb 15, 2013 32.60 32.70 32.43 32.47 190,731 -0.26(-0.80%)
Feb 14, 2013 32.73 32.76 32.65 32.73 57,361 -0.10(-0.31%)
Feb 13, 2013 32.51 32.84 32.50 32.84 56,897 +0.32(+0.99%)
Feb 12, 2013 32.30 32.60 32.25 32.51 17,607 +0.16(+0.50%)
Feb 11, 2013 32.51 32.51 32.27 32.35 38,328 -0.23(-0.72%)
Feb 08, 2013 32.22 32.63 32.22 32.59 67,772 +0.23(+0.72%)
Feb 07, 2013 32.60 32.60 32.22 32.35 79,115 -0.20(-0.63%)
Feb 06, 2013 32.88 32.88 32.54 32.56 87,875 -0.19(-0.58%)
Feb 04, 2013 32.69 32.79 32.63 32.75 187,685 -0.16(-0.49%)
Feb 01, 2013 32.53 32.97 32.50 32.91 86,341 +0.28(+0.85%)
Jan 31, 2013 32.88 32.97 32.60 32.63 72,490 -0.17(-0.53%)
Jan 30, 2013 32.85 32.89 32.69 32.81 65,977 +0.09(+0.27%)
Jan 29, 2013 32.50 32.78 32.50 32.72 274,750 +0.07(+0.22%)
Jan 28, 2013 32.63 32.79 32.54 32.65 150,044 -0.17(-0.53%)
Jan 25, 2013 32.76 32.89 32.68 32.82 59,847 +0.13(+0.40%)
Jan 24, 2013 32.50 32.73 32.50 32.69 62,228 +0.09(+0.27%)
Jan 23, 2013 32.63 32.70 32.53 32.60 131,023 +0.12(+0.36%)
Jan 22, 2013 32.31 32.54 32.28 32.49 94,614 -0.06(-0.18%)
Jan 18, 2013 32.57 32.60 32.34 32.54 29,273 +0.13(+0.40%)
Jan 17, 2013 32.34 32.59 32.34 32.41 28,735 +0.10(+0.32%)
Jan 16, 2013 32.33 32.34 32.11 32.31 110,519 -0.09(-0.27%)
Jan 15, 2013 32.47 32.47 32.27 32.40 164,095 -0.20(-0.63%)
Jan 14, 2013 32.82 33.14 32.50 32.60 198,403 -0.03(-0.09%)
Jan 11, 2013 32.76 32.76 32.31 32.63 154,572 -0.09(-0.27%)
Jan 10, 2013 32.82 32.97 32.56 32.72 90,021 +0.10(+0.31%)
Jan 09, 2013 32.51 32.62 32.41 32.62 46,613 +0.15(+0.45%)
Jan 08, 2013 32.59 32.66 32.38 32.47 86,741 -0.12(-0.36%)
Jan 07, 2013 32.54 32.76 32.43 32.59 91,844 +0.00(+0.00%)
Jan 04, 2013 32.79 32.79 32.38 32.59 102,419 -0.19(-0.58%)
Jan 03, 2013 32.40 32.81 32.24 32.78 155,432 +0.23(+0.72%)
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.