Skip to main content

GX MSCI Colombia ETF (NY: GXG )

23.17 +0.04 (+0.18%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2010 21.42 21.42 21.09 21.31 2,471 +0.23(+1.11%)
Jan 28, 2010 21.49 21.49 21.07 21.07 1,651 -0.54(-2.49%)
Jan 27, 2010 21.10 21.71 21.00 21.61 9,143 +0.72(+3.45%)
Jan 26, 2010 20.89 20.89 20.89 20.89 137 -0.18(-0.86%)
Jan 25, 2010 21.69 21.69 21.07 21.07 4,663 +0.06(+0.28%)
Jan 22, 2010 20.74 21.18 20.74 21.01 1,455 -0.04(-0.17%)
Jan 21, 2010 22.00 22.00 20.93 21.05 5,433 -0.86(-3.92%)
Jan 20, 2010 22.08 22.08 21.65 21.91 5,105 -0.45(-2.01%)
Jan 19, 2010 21.65 22.43 21.65 22.36 3,126 +0.67(+3.08%)
Jan 15, 2010 21.84 21.69 21.69 21.69 9,061 -0.13(-0.62%)
Jan 14, 2010 21.87 21.87 21.83 21.83 1,510 -0.02(-0.10%)
Jan 13, 2010 21.68 21.87 21.68 21.85 1,426 +0.14(+0.65%)
Jan 12, 2010 21.65 21.84 21.65 21.71 1,466 -0.24(-1.10%)
Jan 11, 2010 22.02 22.19 21.93 21.95 5,236 +0.41(+1.91%)
Jan 08, 2010 21.52 21.57 21.52 21.53 1,246 +0.02(+0.08%)
Jan 07, 2010 21.45 21.65 21.38 21.52 6,614 +0.23(+1.06%)
Jan 06, 2010 21.41 21.41 21.24 21.29 3,089 +0.07(+0.31%)
Jan 05, 2010 21.60 21.60 21.12 21.23 4,530 +0.54(+2.63%)
Jan 04, 2010 20.82 21.12 20.64 20.68 4,358 +0.05(+0.26%)
Dec 31, 2009 20.76 20.63 20.63 20.63 146,627 +0.32(+1.58%)
Dec 30, 2009 20.69 20.69 19.77 20.31 30,500 -0.28(-1.34%)
Dec 29, 2009 21.56 21.56 20.47 20.58 2,769 -0.97(-4.52%)
Dec 28, 2009 21.49 21.71 21.41 21.56 6,246 +0.18(+0.85%)
Dec 24, 2009 21.71 22.48 21.00 21.38 12,218 -0.29(-1.34%)
Dec 23, 2009 21.23 22.22 21.23 21.67 5,066 +0.47(+2.20%)
Dec 22, 2009 21.63 21.71 21.14 21.20 4,704 -0.60(-2.74%)
Dec 21, 2009 21.70 21.85 21.70 21.80 774 -0.23(-1.06%)
Dec 18, 2009 22.22 22.22 21.94 22.03 6,537 -0.03(-0.12%)
Dec 17, 2009 22.22 22.22 21.98 22.06 2,230 +0.01(+0.05%)
Dec 16, 2009 22.47 22.47 21.61 22.05 4,019 +0.22(+1.00%)
Dec 15, 2009 21.68 22.02 21.19 21.83 3,201 -0.16(-0.73%)
Dec 14, 2009 22.22 22.22 21.99 21.99 8,580 +0.00(+0.00%)
Dec 11, 2009 21.84 21.99 21.52 21.99 2,280 +0.00(+0.00%)
Dec 10, 2009 21.99 21.99 21.99 21.99 274 +0.05(+0.23%)
Dec 09, 2009 21.95 21.95 21.92 21.94 961 -0.09(-0.40%)
Dec 08, 2009 22.07 22.07 21.78 22.03 2,697 +0.12(+0.57%)
Dec 07, 2009 22.22 22.22 21.84 21.90 2,814 +0.34(+1.55%)
Dec 04, 2009 22.67 22.67 20.57 21.57 11,065 -0.26(-1.20%)
Dec 03, 2009 21.85 21.85 21.65 21.83 8,244 +0.19(+0.88%)
Dec 02, 2009 21.56 21.64 21.56 21.64 1,081 -0.16(-0.72%)
Dec 01, 2009 21.64 21.81 21.64 21.80 3,521 +0.41(+1.93%)
Nov 30, 2009 21.49 21.53 20.97 21.39 9,239 -0.06(-0.27%)
Nov 27, 2009 21.44 21.44 21.44 21.44 1,372 -0.20(-0.91%)
Nov 25, 2009 21.52 21.64 21.52 21.64 1,625 +0.10(+0.45%)
Nov 24, 2009 21.33 21.55 21.32 21.54 3,175 -0.01(-0.04%)
Nov 23, 2009 21.33 21.72 21.33 21.55 4,928 +0.28(+1.34%)
Nov 20, 2009 21.41 21.41 21.27 21.27 2,206 -0.09(-0.44%)
Nov 19, 2009 21.85 21.85 21.36 21.36 1,076 -0.09(-0.41%)
Nov 18, 2009 21.50 21.53 21.45 21.45 713 -0.24(-1.11%)
Nov 17, 2009 21.58 21.69 21.56 21.69 1,922 +0.26(+1.23%)
Nov 16, 2009 21.57 21.60 21.43 21.43 9,556 +0.07(+0.33%)
Nov 13, 2009 21.18 21.44 21.36 21.36 1,372 +0.18(+0.84%)
Nov 12, 2009 20.98 21.27 20.13 21.18 1,849 +0.05(+0.26%)
Nov 11, 2009 21.26 21.49 21.12 21.12 2,927 -0.35(-1.62%)
Nov 10, 2009 21.42 21.49 21.42 21.47 1,747 +0.37(+1.77%)
Nov 09, 2009 21.50 21.50 21.04 21.10 8,118 +0.23(+1.10%)
Nov 06, 2009 20.76 20.90 20.76 20.87 3,020 +0.02(+0.11%)
Nov 05, 2009 20.93 20.98 20.41 20.85 17,479 +0.10(+0.49%)
Nov 04, 2009 19.75 20.74 19.75 20.74 37,225 +0.93(+4.71%)
Nov 03, 2009 19.35 19.91 19.35 19.81 2,542 -0.16(-0.80%)
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.