Skip to main content

GX MSCI Colombia ETF (NY: GXG )

25.04 -0.03 (-0.12%)
Streaming Delayed Price Updated: 2:35 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2013 50.85 51.22 49.69 49.77 116,585 -1.68(-3.27%)
May 30, 2013 51.22 51.61 51.22 51.45 36,375 +0.05(+0.10%)
May 29, 2013 51.43 51.72 51.32 51.40 30,880 -0.21(-0.41%)
May 28, 2013 51.48 51.82 51.32 51.61 66,607 +0.21(+0.41%)
May 24, 2013 51.45 51.59 51.24 51.40 54,511 -0.32(-0.61%)
May 23, 2013 51.30 51.82 50.80 51.72 454,981 +0.03(+0.05%)
May 22, 2013 51.82 52.30 51.59 51.69 84,618 +0.05(+0.10%)
May 21, 2013 52.14 52.22 51.59 51.64 77,611 -0.55(-1.06%)
May 20, 2013 52.43 52.51 52.06 52.19 150,588 -0.21(-0.40%)
May 17, 2013 52.51 53.11 52.24 52.40 90,954 -0.08(-0.15%)
May 16, 2013 52.19 52.85 52.19 52.48 62,139 +0.34(+0.66%)
May 15, 2013 52.17 52.17 51.85 52.14 25,803 +0.29(+0.56%)
May 13, 2013 51.80 52.01 51.72 51.85 34,768 -0.03(-0.05%)
May 10, 2013 52.43 52.53 51.72 51.88 35,393 -0.66(-1.25%)
May 09, 2013 52.61 52.72 52.45 52.53 39,096 -0.18(-0.35%)
May 08, 2013 53.35 53.38 52.67 52.72 44,600 -0.50(-0.94%)
May 07, 2013 53.09 53.51 53.09 53.22 12,858 +0.03(+0.05%)
May 06, 2013 52.98 53.30 52.56 53.19 96,290 -0.11(-0.20%)
May 03, 2013 53.14 53.43 52.82 53.30 76,556 +0.47(+0.90%)
May 02, 2013 52.77 53.14 52.64 52.82 65,550 +0.21(+0.40%)
May 01, 2013 52.88 52.90 52.59 52.61 16,272 -0.61(-1.14%)
Apr 30, 2013 53.40 53.40 52.93 53.22 115,732 -0.03(-0.05%)
Apr 29, 2013 53.27 53.34 53.03 53.24 12,849 +0.16(+0.30%)
Apr 26, 2013 53.32 53.61 53.09 53.09 65,207 -0.53(-0.98%)
Apr 25, 2013 53.27 53.77 53.27 53.61 58,499 +0.32(+0.59%)
Apr 24, 2013 53.11 53.40 52.93 53.30 102,572 +0.13(+0.25%)
Apr 23, 2013 52.95 53.27 52.85 53.17 58,844 +0.24(+0.45%)
Apr 22, 2013 52.80 53.09 52.67 52.93 21,558 +0.00(+0.00%)
Apr 19, 2013 52.67 53.17 52.60 52.93 85,231 +0.58(+1.11%)
Apr 18, 2013 52.19 52.48 51.98 52.35 68,923 +0.32(+0.61%)
Apr 17, 2013 52.64 52.77 51.88 52.03 132,589 -1.05(-1.98%)
Apr 16, 2013 53.16 53.51 52.88 53.09 39,591 +0.24(+0.45%)
Apr 15, 2013 53.80 53.80 52.69 52.85 52,578 -1.13(-2.10%)
Apr 12, 2013 54.43 54.61 53.98 53.98 69,219 -0.81(-1.48%)
Apr 11, 2013 54.51 54.85 54.51 54.80 33,389 +0.18(+0.34%)
Apr 10, 2013 54.46 54.72 54.37 54.61 61,060 +0.18(+0.34%)
Apr 09, 2013 54.43 54.51 53.95 54.43 45,311 +0.29(+0.53%)
Apr 08, 2013 54.17 54.30 54.02 54.14 22,116 +0.00(+0.00%)
Apr 05, 2013 53.51 54.14 53.35 54.14 46,296 +0.21(+0.39%)
Apr 04, 2013 53.90 54.03 53.74 53.93 25,930 -0.13(-0.24%)
Apr 03, 2013 55.09 55.09 53.93 54.06 88,176 -0.92(-1.68%)
Apr 02, 2013 55.24 55.24 54.80 54.98 143,321 +0.00(+0.00%)
Apr 01, 2013 55.09 55.19 54.88 54.98 22,693 -0.11(-0.19%)
Mar 28, 2013 54.90 55.14 54.80 55.09 27,287 +0.18(+0.34%)
Mar 27, 2013 54.64 55.14 54.40 54.90 44,795 +0.18(+0.34%)
Mar 26, 2013 54.35 54.82 54.22 54.72 17,923 +0.50(+0.92%)
Mar 25, 2013 54.51 54.64 54.06 54.22 51,443 -0.42(-0.77%)
Mar 22, 2013 54.51 54.85 54.51 54.64 23,569 +0.03(+0.05%)
Mar 21, 2013 54.51 54.85 54.46 54.61 59,454 -0.05(-0.10%)
Mar 20, 2013 54.98 55.03 54.61 54.67 52,342 -0.37(-0.67%)
Mar 19, 2013 55.61 55.61 54.88 55.03 66,215 -0.66(-1.18%)
Mar 18, 2013 56.09 56.19 55.48 55.69 26,738 -0.39(-0.70%)
Mar 15, 2013 56.32 56.32 55.93 56.09 46,887 -0.32(-0.56%)
Mar 14, 2013 56.69 56.69 56.23 56.40 17,300 +0.05(+0.09%)
Mar 13, 2013 56.51 56.74 56.27 56.35 14,613 -0.21(-0.37%)
Mar 12, 2013 56.82 56.85 56.43 56.56 84,193 -0.08(-0.14%)
Mar 11, 2013 56.56 56.72 56.30 56.64 51,944 +0.16(+0.28%)
Mar 08, 2013 56.40 56.64 56.24 56.48 37,677 +0.11(+0.19%)
Mar 07, 2013 56.69 56.76 56.35 56.38 10,874 -0.32(-0.56%)
Mar 06, 2013 56.80 57.06 56.56 56.69 46,657 -0.11(-0.19%)
Mar 05, 2013 56.98 57.14 56.69 56.80 29,500 -0.34(-0.60%)
Mar 04, 2013 57.22 57.35 57.01 57.14 27,375 -0.16(-0.28%)
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.