Skip to main content

GX MSCI Colombia ETF (NY: GXG )

23.17 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Dec 01, 2011 25.87 26.05 25.68 25.99 22,679 -0.17(-0.67%)
Nov 30, 2011 25.78 26.24 25.60 26.16 244,957 +1.11(+4.42%)
Nov 29, 2011 25.09 25.13 24.87 25.06 45,881 +0.00(+0.00%)
Nov 28, 2011 25.26 25.30 24.95 25.06 178,518 +0.50(+2.02%)
Nov 25, 2011 24.97 24.97 24.40 24.56 145,942 -0.39(-1.58%)
Nov 23, 2011 25.58 25.58 24.84 24.95 121,176 -0.79(-3.06%)
Nov 22, 2011 25.65 25.92 25.55 25.74 50,683 -0.04(-0.17%)
Nov 21, 2011 25.90 25.90 25.71 25.78 15,778 -0.60(-2.29%)
Nov 18, 2011 26.48 26.48 26.22 26.39 10,708 -0.05(-0.19%)
Nov 17, 2011 26.53 26.73 26.32 26.44 13,114 -0.09(-0.33%)
Nov 16, 2011 26.24 26.64 26.15 26.53 55,884 +0.15(+0.55%)
Nov 15, 2011 26.41 26.51 26.34 26.38 25,726 +0.00(+0.00%)
Nov 14, 2011 26.50 26.53 26.32 26.38 15,729 -0.23(-0.88%)
Nov 11, 2011 26.56 26.78 26.37 26.61 33,159 +0.10(+0.38%)
Nov 10, 2011 26.57 26.70 26.27 26.51 91,475 +0.29(+1.11%)
Nov 09, 2011 26.63 26.70 26.18 26.22 59,054 -0.74(-2.76%)
Nov 08, 2011 27.24 27.24 26.85 26.96 163,953 -0.19(-0.70%)
Nov 07, 2011 27.08 27.26 26.83 27.15 12,563 +0.04(+0.16%)
Nov 04, 2011 27.08 27.30 26.89 27.11 40,910 -0.22(-0.80%)
Nov 03, 2011 27.31 27.37 27.02 27.33 22,587 +0.26(+0.97%)
Nov 02, 2011 27.72 27.79 26.99 27.07 132,912 -0.26(-0.96%)
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.