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 (%)
Feb 29, 2012 30.93 31.15 30.77 31.07 135,216 +0.32(+1.04%)
Feb 28, 2012 30.84 30.87 30.65 30.75 13,328 -0.12(-0.38%)
Feb 27, 2012 30.96 31.03 30.78 30.87 35,603 -0.25(-0.80%)
Feb 24, 2012 31.17 31.32 31.01 31.12 31,478 +0.07(+0.23%)
Feb 23, 2012 30.53 31.09 30.53 31.04 24,486 +0.51(+1.67%)
Feb 22, 2012 30.80 30.80 30.39 30.53 40,191 -0.20(-0.66%)
Feb 21, 2012 31.01 31.01 30.68 30.74 19,109 -0.12(-0.38%)
Feb 17, 2012 30.75 30.87 30.59 30.85 76,208 +0.22(+0.71%)
Feb 16, 2012 29.91 30.65 29.91 30.64 96,851 +0.77(+2.59%)
Feb 15, 2012 29.89 30.12 29.85 29.86 17,946 +0.00(+0.00%)
Feb 14, 2012 30.07 30.07 29.72 29.86 56,870 -0.16(-0.53%)
Feb 13, 2012 29.98 30.11 29.81 30.02 48,594 +0.31(+1.03%)
Feb 10, 2012 29.72 29.73 29.44 29.72 57,126 -0.20(-0.68%)
Feb 09, 2012 29.86 30.04 29.81 29.92 25,000 +0.16(+0.53%)
Feb 08, 2012 29.59 29.88 29.59 29.76 25,871 +0.12(+0.40%)
Feb 07, 2012 29.57 29.64 29.43 29.64 69,848 +0.13(+0.44%)
Feb 06, 2012 29.57 29.57 29.34 29.51 29,944 -0.10(-0.34%)
Feb 03, 2012 29.35 29.64 29.34 29.62 148,660 +0.25(+0.84%)
Feb 02, 2012 29.14 29.40 29.06 29.37 54,718 +0.26(+0.90%)
Feb 01, 2012 29.14 29.30 29.05 29.11 230,241 +0.07(+0.25%)
Jan 31, 2012 28.64 29.06 28.57 29.03 126,344 +0.61(+2.15%)
Jan 30, 2012 28.13 28.44 28.13 28.42 27,176 +0.07(+0.26%)
Jan 27, 2012 28.22 28.44 28.22 28.35 23,366 +0.07(+0.26%)
Jan 26, 2012 28.58 28.71 28.25 28.28 47,894 -0.04(-0.15%)
Jan 25, 2012 28.07 28.39 28.01 28.32 24,643 +0.16(+0.57%)
Jan 24, 2012 28.14 28.19 28.06 28.16 23,207 -0.06(-0.21%)
Jan 23, 2012 28.23 28.42 28.06 28.22 36,177 +0.23(+0.83%)
Jan 20, 2012 28.14 28.14 27.87 27.98 54,819 -0.12(-0.41%)
Jan 19, 2012 28.35 28.35 28.03 28.10 102,255 -0.15(-0.52%)
Jan 18, 2012 27.75 28.26 27.75 28.25 71,587 +0.63(+2.27%)
Jan 17, 2012 27.52 27.75 27.52 27.62 25,508 +0.10(+0.37%)
Jan 13, 2012 27.53 27.69 27.26 27.52 24,829 -0.07(-0.26%)
Jan 12, 2012 27.79 28.03 27.58 27.59 171,496 -0.15(-0.53%)
Jan 11, 2012 27.42 27.77 27.42 27.74 24,351 +0.20(+0.74%)
Jan 10, 2012 27.15 27.66 27.15 27.53 32,111 +0.51(+1.89%)
Jan 09, 2012 26.95 27.05 26.68 27.02 12,099 +0.16(+0.60%)
Jan 06, 2012 27.08 27.08 26.72 26.86 38,752 -0.19(-0.70%)
Jan 05, 2012 26.86 27.11 26.70 27.05 107,943 +0.16(+0.60%)
Jan 04, 2012 26.50 26.94 26.50 26.89 108,415 +0.93(+3.59%)
Dec 30, 2011 25.87 26.03 25.78 25.96 39,370 +0.09(+0.34%)
Dec 29, 2011 25.76 26.09 25.60 25.87 206,873 -0.06(-0.22%)
Dec 28, 2011 25.49 26.05 25.45 25.93 207,664 -0.41(-1.55%)
Dec 27, 2011 26.60 26.72 26.22 26.34 95,547 -0.58(-2.16%)
Dec 23, 2011 26.72 27.01 26.72 26.92 20,504 +0.36(+1.37%)
Dec 21, 2011 26.13 26.56 26.13 26.56 21,166 +0.22(+0.83%)
Dec 20, 2011 26.12 26.35 26.02 26.34 67,100 +0.71(+2.79%)
Dec 19, 2011 25.96 26.12 25.60 25.62 57,008 -0.38(-1.46%)
Dec 16, 2011 25.89 26.00 25.71 26.00 36,147 +0.26(+1.02%)
Dec 15, 2011 25.62 26.03 25.54 25.74 185,837 +0.26(+1.03%)
Dec 14, 2011 25.74 25.84 25.41 25.48 25,818 -0.48(-1.85%)
Dec 13, 2011 26.06 26.27 25.86 25.96 40,678 -0.07(-0.28%)
Dec 12, 2011 26.05 26.05 25.78 26.03 38,055 -0.15(-0.56%)
Dec 09, 2011 25.67 26.21 25.67 26.18 36,803 +0.61(+2.39%)
Dec 08, 2011 25.89 26.00 25.45 25.57 78,155 -0.45(-1.74%)
Dec 07, 2011 25.57 26.08 25.51 26.02 31,575 +0.28(+1.08%)
Dec 06, 2011 26.22 26.40 25.70 25.74 45,597 -0.51(-1.95%)
Dec 05, 2011 26.51 26.57 26.24 26.25 15,782 -0.02(-0.08%)
Dec 02, 2011 26.22 26.47 26.22 26.27 15,276 +0.28(+1.09%)
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.