Skip to main content

GX MSCI Colombia ETF (NY: GXG )

25.23 +0.16 (+0.64%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2009 19.84 19.87 19.84 19.87 1,291 +0.09(+0.47%)
Mar 30, 2009 20.40 20.40 19.61 19.78 1,405 -1.26(-6.00%)
Mar 26, 2009 21.21 21.21 21.04 21.04 1,215 -0.18(-0.84%)
Mar 25, 2009 21.32 21.74 21.06 21.22 7,611 -0.10(-0.46%)
Mar 24, 2009 21.58 21.73 21.32 21.32 5,201 -0.13(-0.61%)
Mar 23, 2009 21.31 21.45 21.31 21.45 759 +0.12(+0.56%)
Mar 20, 2009 21.33 21.33 21.33 21.33 379 +0.11(+0.50%)
Mar 19, 2009 21.32 21.32 21.21 21.23 7,978 +0.47(+2.28%)
Mar 18, 2009 20.75 20.75 20.75 20.75 379 -0.01(-0.06%)
Mar 17, 2009 20.77 20.77 20.77 20.77 379 +0.46(+2.27%)
Mar 16, 2009 20.28 20.31 20.28 20.31 531 +0.47(+2.39%)
Mar 13, 2009 20.11 20.11 19.83 19.83 0 +0.51(+2.66%)
Mar 11, 2009 19.32 19.32 19.32 19.32 0 +0.00(+0.00%)
Mar 10, 2009 19.32 19.32 19.32 19.32 75 +0.45(+2.37%)
Mar 05, 2009 18.87 18.87 18.87 18.87 0 +0.00(+0.00%)
Mar 04, 2009 18.87 18.87 18.87 18.87 75 +0.28(+1.49%)
Feb 26, 2009 18.59 18.59 18.59 18.59 0 +0.00(+0.00%)
Feb 25, 2009 18.59 18.59 18.59 18.59 75 +0.59(+3.29%)
Feb 24, 2009 18.00 18.00 18.00 18.00 113 -0.42(-2.29%)
Feb 23, 2009 18.42 18.42 18.42 18.42 75 -0.13(-0.71%)
Feb 20, 2009 19.02 19.02 18.56 18.56 227 -0.95(-4.86%)
Feb 19, 2009 19.06 19.50 19.06 19.50 379 +0.16(+0.82%)
Feb 18, 2009 19.34 19.34 19.34 19.34 75 +0.04(+0.20%)
Feb 17, 2009 20.02 20.02 19.31 19.31 379 -0.75(-3.74%)
Feb 13, 2009 20.06 20.06 20.06 20.06 0 +0.32(+1.60%)
Feb 11, 2009 19.74 19.74 19.74 19.74 0 +0.00(+0.00%)
Feb 10, 2009 19.77 19.87 19.74 19.74 227 -0.59(-2.91%)
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.