Skip to main content

GX MSCI Colombia ETF (NY: GXG )

25.23 +0.16 (+0.64%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2019 29.65 29.71 29.47 29.53 27,710 +0.15(+0.52%)
Mar 28, 2019 29.22 29.53 29.18 29.38 125,903 -0.09(-0.31%)
Mar 27, 2019 30.11 30.11 29.38 29.47 23,285 -0.70(-2.33%)
Mar 26, 2019 30.02 30.37 30.02 30.17 18,042 +0.15(+0.51%)
Mar 25, 2019 29.96 30.17 29.87 30.02 13,190 -0.09(-0.30%)
Mar 22, 2019 31.06 31.06 29.96 30.11 36,141 -1.22(-3.91%)
Mar 21, 2019 30.75 31.49 30.66 31.34 22,875 +0.24(+0.79%)
Mar 20, 2019 30.75 31.09 30.66 31.09 13,278 +0.12(+0.40%)
Mar 19, 2019 30.69 31.06 30.69 30.97 13,384 +0.18(+0.60%)
Mar 18, 2019 30.17 30.88 30.17 30.79 49,971 +0.61(+2.03%)
Mar 15, 2019 29.99 30.17 29.93 30.17 22,515 +0.24(+0.82%)
Mar 14, 2019 29.38 29.96 29.38 29.93 8,465 +0.21(+0.72%)
Mar 13, 2019 29.38 29.78 29.35 29.71 7,448 +0.43(+1.46%)
Mar 12, 2019 28.90 29.32 28.90 29.29 5,303 +0.34(+1.16%)
Mar 11, 2019 28.52 29.01 28.52 28.95 19,964 +0.34(+1.18%)
Mar 08, 2019 28.95 28.95 27.82 28.61 42,612 -0.49(-1.68%)
Mar 07, 2019 29.44 29.74 29.10 29.10 90,239 -0.49(-1.65%)
Mar 06, 2019 29.38 29.59 29.32 29.59 170,841 +0.21(+0.73%)
Mar 05, 2019 29.47 29.47 29.35 29.38 4,922 -0.09(-0.31%)
Mar 04, 2019 29.44 29.48 29.29 29.47 32,076 +0.15(+0.52%)
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.