Skip to main content

GX MSCI Colombia ETF (NY: GXG )

25.00 -0.07 (-0.28%)
Streaming Delayed Price Updated: 10:11 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2011 52.85 53.36 52.77 53.30 39,917 +0.59(+1.12%)
Mar 30, 2011 52.57 52.92 52.51 52.70 19,067 +0.38(+0.73%)
Mar 29, 2011 52.65 53.07 52.28 52.32 27,233 -0.64(-1.22%)
Mar 28, 2011 53.36 53.53 52.90 52.97 9,181 -0.50(-0.93%)
Mar 25, 2011 54.23 54.23 53.32 53.46 25,925 -0.48(-0.89%)
Mar 24, 2011 53.90 54.26 53.73 53.94 11,738 +0.09(+0.18%)
Mar 23, 2011 53.44 53.97 53.34 53.85 34,916 +0.09(+0.17%)
Mar 22, 2011 53.97 53.97 53.20 53.76 19,973 -0.09(-0.17%)
Mar 21, 2011 53.64 53.85 53.38 53.85 143,611 +0.26(+0.49%)
Mar 18, 2011 53.68 53.77 53.02 53.59 26,233 +0.83(+1.57%)
Mar 17, 2011 51.31 52.93 51.28 52.76 41,342 +2.88(+5.78%)
Mar 16, 2011 50.03 50.82 49.63 49.88 66,572 -0.45(-0.89%)
Mar 15, 2011 50.44 51.78 50.15 50.32 65,745 -1.46(-2.82%)
Mar 14, 2011 51.78 51.97 51.19 51.78 47,508 -0.78(-1.48%)
Mar 11, 2011 53.32 53.32 51.40 52.56 38,888 -0.92(-1.72%)
Mar 10, 2011 54.51 54.51 53.40 53.48 27,083 -1.16(-2.12%)
Mar 09, 2011 54.42 54.92 54.38 54.64 22,009 +0.22(+0.41%)
Mar 08, 2011 54.80 54.81 54.14 54.42 33,622 -0.54(-0.98%)
Mar 07, 2011 55.53 55.67 54.81 54.96 75,898 -0.12(-0.21%)
Mar 04, 2011 54.97 55.30 54.74 55.07 20,113 +0.43(+0.79%)
Mar 03, 2011 54.10 54.94 53.74 54.64 57,485 +1.00(+1.86%)
Mar 02, 2011 53.76 53.76 53.07 53.64 21,093 -0.11(-0.20%)
Mar 01, 2011 53.59 53.88 53.38 53.74 32,219 +0.38(+0.72%)
Feb 28, 2011 52.61 53.51 52.61 53.36 22,441 +0.72(+1.38%)
Feb 25, 2011 52.22 52.64 52.22 52.64 36,945 +0.37(+0.70%)
Feb 24, 2011 52.18 52.67 52.14 52.27 24,201 +0.17(+0.33%)
Feb 23, 2011 50.93 52.31 50.93 52.10 51,713 +1.38(+2.72%)
Feb 22, 2011 50.64 51.23 50.48 50.72 80,123 -0.14(-0.28%)
Feb 18, 2011 51.49 51.85 50.67 50.86 82,680 -0.79(-1.53%)
Feb 17, 2011 51.64 51.85 51.30 51.65 34,958 +0.33(+0.64%)
Feb 16, 2011 51.38 51.79 51.20 51.32 21,094 -0.33(-0.64%)
Feb 15, 2011 52.14 52.31 51.39 51.65 44,054 +0.00(+0.00%)
Feb 14, 2011 52.14 52.30 51.65 51.65 34,961 -0.33(-0.63%)
Feb 11, 2011 51.82 52.33 51.72 51.98 49,361 +0.45(+0.87%)
Feb 10, 2011 52.18 52.48 51.15 51.53 277,980 -1.25(-2.37%)
Feb 09, 2011 52.72 52.80 51.99 52.78 53,035 +0.78(+1.51%)
Feb 08, 2011 52.24 52.38 51.85 52.00 83,111 -0.22(-0.42%)
Feb 07, 2011 52.85 53.09 51.86 52.22 111,986 -0.59(-1.12%)
Feb 04, 2011 53.81 54.15 52.67 52.81 52,344 -1.00(-1.86%)
Feb 03, 2011 54.24 54.64 53.80 53.81 75,325 -0.78(-1.42%)
Feb 02, 2011 55.42 55.42 54.59 54.59 54,601 -0.59(-1.07%)
Feb 01, 2011 55.15 55.66 55.11 55.18 51,202 +0.09(+0.17%)
Jan 31, 2011 54.84 55.18 54.73 55.09 59,618 +0.42(+0.77%)
Jan 28, 2011 55.36 55.53 54.55 54.67 45,151 -0.63(-1.14%)
Jan 27, 2011 55.40 55.60 55.13 55.30 32,879 +0.03(+0.05%)
Jan 26, 2011 55.27 55.56 54.96 55.27 47,253 +0.01(+0.02%)
Jan 25, 2011 55.01 55.77 54.80 55.26 37,405 -0.42(-0.76%)
Jan 24, 2011 55.17 55.78 55.17 55.68 80,522 +0.07(+0.12%)
Jan 21, 2011 55.24 55.93 55.24 55.61 39,600 +0.63(+1.15%)
Jan 20, 2011 55.42 55.42 54.28 54.98 27,699 -0.28(-0.50%)
Jan 19, 2011 56.24 56.46 55.26 55.26 84,577 -0.61(-1.08%)
Jan 18, 2011 55.97 56.26 55.80 55.86 50,076 +0.00(+0.00%)
Jan 14, 2011 55.94 56.09 55.72 55.86 16,412 -0.16(-0.28%)
Jan 13, 2011 55.85 56.26 55.74 56.02 93,972 +0.28(+0.50%)
Jan 12, 2011 55.76 55.93 55.67 55.74 51,225 +0.78(+1.41%)
Jan 11, 2011 54.72 55.14 54.48 54.97 83,228 +1.07(+1.98%)
Jan 10, 2011 54.30 54.43 53.45 53.90 123,118 -0.42(-0.78%)
Jan 07, 2011 55.15 55.64 54.30 54.32 96,792 -0.71(-1.29%)
Jan 06, 2011 55.73 55.73 54.94 55.03 61,598 -0.53(-0.95%)
Jan 05, 2011 54.78 55.81 54.78 55.56 42,339 +0.42(+0.76%)
Jan 04, 2011 55.18 55.38 54.74 55.14 51,662 -0.11(-0.19%)
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.