Global X MSCI Colombia ETF (NY: GXG )

26.04 USD -0.31 (-1.18%)
Streaming Delayed Price Updated: 12:00 PM EDT, Aug 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 8.660 8.660 8.520 8.590 35,300 -0.09(-1.04%)
May 30, 2019 8.620 8.710 8.590 8.680 5,141 +0.03(+0.38%)
May 29, 2019 8.544 8.650 8.440 8.647 20,134 +0.12(+1.38%)
May 28, 2019 8.600 8.620 8.470 8.530 16,157 -0.12(-1.39%)
May 24, 2019 8.590 8.660 8.590 8.650 8,000 +0.15(+1.76%)
May 23, 2019 8.620 8.630 8.490 8.500 22,583 -0.18(-2.07%)
May 22, 2019 8.700 8.760 8.670 8.680 15,571 -0.05(-0.57%)
May 21, 2019 8.690 8.730 8.650 8.730 12,362 +0.08(+0.87%)
May 20, 2019 8.780 8.810 8.640 8.655 32,713 -0.12(-1.31%)
May 17, 2019 8.820 8.834 8.760 8.770 47,500 -0.10(-1.13%)
May 16, 2019 8.910 8.970 8.860 8.870 68,667 -0.08(-0.89%)
May 15, 2019 8.850 8.980 8.820 8.950 60,880 -0.01(-0.11%)
May 14, 2019 8.960 9.020 8.930 8.960 29,819 -0.01(-0.11%)
May 13, 2019 9.090 9.090 8.970 8.970 33,004 -0.22(-2.39%)
May 10, 2019 9.180 9.380 9.120 9.190 132,200 -0.01(-0.11%)
May 09, 2019 9.040 9.250 9.030 9.200 18,101 +0.05(+0.55%)
May 08, 2019 9.050 9.175 9.050 9.150 61,317 +0.07(+0.77%)
May 07, 2019 9.253 9.253 9.050 9.080 34,934 -0.21(-2.26%)
May 06, 2019 9.280 9.330 9.210 9.290 152,934 -0.08(-0.90%)
May 03, 2019 9.460 9.470 9.370 9.375 18,300 +0.00(+0.05%)
May 02, 2019 9.420 9.480 9.330 9.370 54,422 -0.06(-0.64%)
May 01, 2019 9.520 9.610 9.420 9.430 21,350 -0.09(-0.95%)
Apr 30, 2019 9.550 9.550 9.470 9.520 46,078 -0.02(-0.21%)
Apr 29, 2019 9.670 9.730 9.520 9.540 41,193 -0.09(-0.93%)
Apr 26, 2019 9.630 9.740 9.580 9.630 10,400 +0.00(+0.00%)
Apr 25, 2019 9.710 9.710 9.610 9.630 33,850 +0.00(+0.00%)
Apr 24, 2019 9.790 9.790 9.550 9.630 85,708 -0.14(-1.43%)
Apr 23, 2019 9.910 9.910 9.716 9.770 227,937 -0.05(-0.51%)
Apr 22, 2019 9.670 9.822 9.610 9.820 43,489 +0.11(+1.13%)
Apr 18, 2019 9.761 9.761 9.705 9.710 4,100 -0.03(-0.31%)
Apr 17, 2019 9.730 9.850 9.670 9.740 168,667 +0.08(+0.83%)
Apr 16, 2019 9.720 9.730 9.640 9.660 198,355 -0.11(-1.13%)
Apr 15, 2019 9.870 9.930 9.760 9.770 62,930 -0.15(-1.51%)
Apr 12, 2019 10.00 10.00 9.920 9.920 6,300 -0.05(-0.50%)
Apr 11, 2019 10.03 10.04 9.830 9.970 31,802 -0.15(-1.48%)
Apr 10, 2019 10.06 10.12 10.03 10.12 25,635 +0.08(+0.80%)
Apr 09, 2019 10.01 10.08 10.01 10.04 20,159 +0.03(+0.30%)
Apr 08, 2019 9.880 10.02 9.840 10.01 47,629 +0.08(+0.81%)
Apr 05, 2019 9.800 9.960 9.800 9.930 147,700 +0.12(+1.22%)
Apr 04, 2019 9.770 9.850 9.710 9.810 81,031 +0.01(+0.10%)
Apr 03, 2019 9.700 9.850 9.700 9.800 127,692 +0.10(+1.03%)
Apr 02, 2019 9.750 9.770 9.670 9.700 162,923 -0.01(-0.10%)
Apr 01, 2019 9.760 9.780 9.630 9.710 472,329 +0.06(+0.62%)
Mar 29, 2019 9.690 9.710 9.630 9.650 84,800 +0.05(+0.52%)
Mar 28, 2019 9.550 9.650 9.535 9.600 385,286 -0.03(-0.31%)
Mar 27, 2019 9.840 9.840 9.600 9.630 71,258 -0.23(-2.33%)
Mar 26, 2019 9.810 9.925 9.810 9.860 55,213 +0.05(+0.51%)
Mar 25, 2019 9.790 9.860 9.760 9.810 40,364 -0.03(-0.30%)
Mar 22, 2019 10.15 10.15 9.790 9.840 110,600 -0.40(-3.91%)
Mar 21, 2019 10.05 10.29 10.02 10.24 70,004 +0.08(+0.79%)
Mar 20, 2019 10.05 10.16 10.02 10.16 40,635 +0.04(+0.40%)
Mar 19, 2019 10.03 10.15 10.03 10.12 40,959 +0.06(+0.60%)
Mar 18, 2019 9.860 10.09 9.860 10.06 152,920 +0.20(+2.03%)
Mar 15, 2019 9.800 9.860 9.780 9.860 68,900 +0.08(+0.82%)
Mar 14, 2019 9.600 9.790 9.600 9.780 25,905 +0.07(+0.72%)
Mar 13, 2019 9.600 9.730 9.590 9.710 22,793 +0.14(+1.46%)
Mar 12, 2019 9.445 9.580 9.445 9.570 16,230 +0.11(+1.16%)
Mar 11, 2019 9.320 9.480 9.320 9.460 61,096 +0.11(+1.18%)
Mar 08, 2019 9.460 9.460 9.090 9.350 130,400 -0.16(-1.68%)
Mar 07, 2019 9.620 9.720 9.510 9.510 276,148 -0.16(-1.65%)
Mar 06, 2019 9.600 9.670 9.580 9.670 522,802 +0.07(+0.73%)
Mar 05, 2019 9.630 9.630 9.590 9.600 15,064 -0.03(-0.31%)
Mar 04, 2019 9.620 9.635 9.570 9.630 98,159 +0.05(+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.