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 (%)
Mar 30, 2012 31.25 31.25 30.87 30.88 232,467 -0.36(-1.17%)
Mar 29, 2012 31.19 31.25 30.88 31.25 64,409 -0.09(-0.28%)
Mar 28, 2012 31.57 31.58 31.22 31.33 36,870 -0.22(-0.69%)
Mar 27, 2012 31.83 31.83 31.54 31.55 107,015 -0.17(-0.55%)
Mar 26, 2012 31.84 31.84 31.58 31.73 55,360 +0.20(+0.65%)
Mar 23, 2012 31.29 31.54 31.06 31.52 28,639 +0.39(+1.26%)
Mar 22, 2012 31.09 31.22 31.03 31.13 39,901 -0.10(-0.31%)
Mar 21, 2012 31.26 31.41 31.10 31.23 36,899 -0.06(-0.21%)
Mar 20, 2012 31.03 31.32 30.97 31.29 78,944 -0.22(-0.69%)
Mar 19, 2012 31.20 31.58 30.93 31.51 65,729 -0.04(-0.14%)
Mar 16, 2012 31.74 31.74 31.50 31.55 248,041 -0.28(-0.87%)
Mar 15, 2012 31.77 31.84 31.50 31.83 208,571 +0.22(+0.69%)
Mar 14, 2012 31.80 31.96 31.57 31.61 105,878 -0.20(-0.64%)
Mar 13, 2012 31.12 31.82 31.10 31.82 61,150 +0.68(+2.20%)
Mar 12, 2012 31.28 31.28 31.03 31.13 65,187 -0.17(-0.56%)
Mar 09, 2012 31.25 31.38 31.25 31.31 35,421 +0.09(+0.28%)
Mar 08, 2012 31.32 31.32 31.10 31.22 65,169 +0.36(+1.18%)
Mar 07, 2012 30.59 30.88 30.40 30.85 42,342 +0.31(+1.00%)
Mar 06, 2012 30.97 30.97 30.46 30.55 61,485 -0.79(-2.51%)
Mar 05, 2012 31.36 31.56 31.17 31.33 101,357 -0.09(-0.28%)
Mar 02, 2012 31.55 31.61 31.28 31.42 44,144 -0.09(-0.28%)
Mar 01, 2012 31.19 31.56 31.01 31.51 97,434 +0.44(+1.41%)
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%)
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.