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 (%)
Apr 30, 2019 29.22 29.22 28.98 29.13 15,057 -0.06(-0.21%)
Apr 29, 2019 29.59 29.78 29.13 29.19 13,461 -0.28(-0.93%)
Apr 26, 2019 29.47 29.81 29.32 29.47 3,398 +0.00(+0.00%)
Apr 25, 2019 29.71 29.71 29.41 29.47 11,061 +0.00(+0.00%)
Apr 24, 2019 29.96 29.96 29.22 29.47 28,007 -0.43(-1.43%)
Apr 23, 2019 30.33 30.33 29.73 29.90 74,485 -0.15(-0.51%)
Apr 22, 2019 29.59 30.06 29.41 30.05 14,211 +0.34(+1.13%)
Apr 18, 2019 29.87 29.87 29.70 29.71 1,339 -0.09(-0.31%)
Apr 17, 2019 29.78 30.14 29.59 29.81 55,117 +0.24(+0.83%)
Apr 16, 2019 29.74 29.77 29.50 29.56 64,818 -0.34(-1.13%)
Apr 15, 2019 30.20 30.39 29.87 29.90 20,564 -0.46(-1.51%)
Apr 12, 2019 30.60 30.60 30.36 30.36 2,058 -0.15(-0.50%)
Apr 11, 2019 30.69 30.74 30.08 30.51 10,392 -0.46(-1.48%)
Apr 10, 2019 30.79 30.97 30.69 30.97 8,377 +0.24(+0.80%)
Apr 09, 2019 30.63 30.85 30.63 30.72 6,587 +0.09(+0.30%)
Apr 08, 2019 30.23 30.66 30.11 30.63 15,564 +0.24(+0.81%)
Apr 05, 2019 29.99 30.48 29.99 30.39 48,265 +0.37(+1.22%)
Apr 04, 2019 29.90 30.14 29.71 30.02 26,479 +0.03(+0.10%)
Apr 03, 2019 29.68 30.14 29.68 29.99 41,727 +0.31(+1.03%)
Apr 02, 2019 29.84 29.90 29.59 29.68 53,240 -0.03(-0.10%)
Apr 01, 2019 29.87 29.93 29.47 29.71 154,347 +0.18(+0.62%)
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%)
Mar 01, 2019 29.32 29.59 29.19 29.32 88,622 +0.03(+0.10%)
Feb 28, 2019 29.53 29.53 29.26 29.29 41,237 -0.18(-0.62%)
Feb 27, 2019 29.53 29.68 29.44 29.47 11,962 -0.06(-0.21%)
Feb 26, 2019 29.10 29.53 29.07 29.53 24,037 +0.34(+1.15%)
Feb 25, 2019 28.92 29.26 28.89 29.19 10,488 +0.28(+0.95%)
Feb 22, 2019 28.61 28.92 28.61 28.92 5,032 +0.58(+2.05%)
Feb 21, 2019 28.40 28.77 28.21 28.34 3,390 -0.34(-1.17%)
Feb 20, 2019 28.31 28.70 28.31 28.67 3,588 +0.37(+1.30%)
Feb 19, 2019 28.37 28.49 28.09 28.31 14,314 -0.21(-0.75%)
Feb 15, 2019 28.06 28.73 28.06 28.52 111,040 +0.52(+1.86%)
Feb 14, 2019 27.88 28.09 27.60 28.00 22,685 +0.03(+0.11%)
Feb 13, 2019 28.00 28.15 27.63 27.97 14,527 -0.21(-0.76%)
Feb 12, 2019 27.94 28.31 27.94 28.18 44,866 +0.09(+0.33%)
Feb 11, 2019 28.28 28.61 27.85 28.09 23,075 +0.03(+0.11%)
Feb 08, 2019 28.03 28.23 27.97 28.06 10,783 -0.12(-0.43%)
Feb 07, 2019 28.55 28.66 28.03 28.18 12,242 -0.55(-1.91%)
Feb 06, 2019 28.64 28.76 28.25 28.73 13,596 +0.06(+0.21%)
Feb 05, 2019 28.40 28.73 28.40 28.67 9,699 +0.28(+0.97%)
Feb 04, 2019 28.34 28.52 28.15 28.40 11,271 +0.34(+1.20%)
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.