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 (%)
Aug 30, 2019 27.21 27.31 27.09 27.09 12,958 +0.00(+0.00%)
Aug 29, 2019 26.68 27.12 26.47 27.09 4,791 +0.39(+1.46%)
Aug 28, 2019 26.47 26.81 26.43 26.70 3,954 +0.11(+0.41%)
Aug 27, 2019 26.75 27.03 26.53 26.59 2,789 -0.12(-0.47%)
Aug 26, 2019 26.71 26.90 26.68 26.71 2,931 +0.22(+0.82%)
Aug 23, 2019 27.27 27.27 26.43 26.50 19,646 -0.75(-2.74%)
Aug 22, 2019 27.87 27.87 27.15 27.24 7,215 -0.37(-1.35%)
Aug 21, 2019 27.52 27.83 27.52 27.62 11,927 +0.19(+0.68%)
Aug 20, 2019 27.49 27.62 27.34 27.43 8,437 -0.03(-0.11%)
Aug 19, 2019 27.52 27.64 27.27 27.46 10,315 +0.19(+0.68%)
Aug 16, 2019 26.96 27.34 26.95 27.27 10,771 +0.47(+1.74%)
Aug 15, 2019 26.71 26.87 26.62 26.81 13,968 -0.06(-0.23%)
Aug 14, 2019 27.68 27.68 26.81 26.87 15,741 -1.09(-3.89%)
Aug 13, 2019 27.06 27.99 26.84 27.96 37,577 +0.75(+2.74%)
Aug 12, 2019 27.46 27.55 27.12 27.21 34,209 -0.53(-1.91%)
Aug 09, 2019 27.90 27.90 27.66 27.74 9,163 +0.03(+0.11%)
Aug 08, 2019 27.31 27.76 27.12 27.71 37,819 +0.78(+2.89%)
Aug 07, 2019 26.40 26.93 26.06 26.93 11,910 +0.00(+0.00%)
Aug 06, 2019 26.99 27.32 26.71 26.93 22,215 +0.34(+1.29%)
Aug 05, 2019 26.93 27.18 26.50 26.59 21,873 -0.96(-3.50%)
Aug 02, 2019 27.87 27.96 27.43 27.55 15,305 -0.44(-1.56%)
Aug 01, 2019 28.46 28.61 27.90 27.99 20,237 -0.75(-2.60%)
Jul 31, 2019 28.71 28.99 28.55 28.74 110,862 -0.03(-0.11%)
Jul 30, 2019 29.08 29.23 28.71 28.77 22,020 -0.47(-1.60%)
Jul 29, 2019 29.39 29.39 29.23 29.23 6,041 -0.06(-0.21%)
Jul 26, 2019 29.92 29.95 29.27 29.30 81,704 -0.44(-1.46%)
Jul 25, 2019 30.23 30.32 29.45 29.73 23,630 -0.25(-0.83%)
Jul 24, 2019 30.17 30.42 29.76 29.98 48,931 -0.34(-1.13%)
Jul 23, 2019 30.17 30.45 30.17 30.32 7,906 +0.06(+0.21%)
Jul 22, 2019 30.35 30.45 30.10 30.26 10,974 -0.25(-0.82%)
Jul 19, 2019 30.26 30.51 30.20 30.51 5,434 +0.25(+0.82%)
Jul 18, 2019 30.35 30.54 29.92 30.26 60,466 -0.40(-1.32%)
Jul 17, 2019 30.63 30.66 30.57 30.66 3,218 +0.03(+0.10%)
Jul 16, 2019 30.45 30.70 30.35 30.63 69,672 +0.06(+0.20%)
Jul 15, 2019 30.42 30.57 30.26 30.57 87,817 +0.16(+0.51%)
Jul 12, 2019 30.17 30.60 30.17 30.42 45,916 +0.19(+0.62%)
Jul 11, 2019 30.07 30.51 30.01 30.23 154,998 -0.03(-0.10%)
Jul 10, 2019 29.89 30.26 29.73 30.26 9,270 +0.31(+1.04%)
Jul 09, 2019 29.70 29.95 29.58 29.95 21,140 +0.12(+0.42%)
Jul 08, 2019 29.51 29.95 29.30 29.82 11,038 +0.12(+0.42%)
Jul 05, 2019 29.17 29.79 28.80 29.70 40,128 +0.53(+1.81%)
Jul 03, 2019 29.17 29.33 28.74 29.17 43,183 +0.00(+0.00%)
Jul 02, 2019 29.48 29.48 28.99 29.17 21,179 -0.31(-1.05%)
Jul 01, 2019 29.33 29.92 29.33 29.48 30,791 +0.16(+0.53%)
Jun 28, 2019 29.30 29.45 29.08 29.33 11,607 +0.00(+0.00%)
Jun 27, 2019 29.17 29.42 29.17 29.33 19,226 +0.06(+0.19%)
Jun 26, 2019 29.26 29.68 29.16 29.27 96,068 +0.08(+0.26%)
Jun 25, 2019 28.70 29.44 28.49 29.19 15,978 +0.15(+0.53%)
Jun 24, 2019 28.89 29.26 28.55 29.04 14,821 -0.15(-0.52%)
Jun 21, 2019 28.86 29.29 28.52 29.19 55,062 +0.00(+0.00%)
Jun 20, 2019 28.58 29.19 28.58 29.19 71,002 +0.70(+2.47%)
Jun 19, 2019 27.97 28.55 27.88 28.49 2,823 +0.46(+1.64%)
Jun 18, 2019 27.66 28.12 27.51 28.03 36,996 +0.24(+0.88%)
Jun 17, 2019 27.82 27.88 27.54 27.79 1,645 +0.12(+0.44%)
Jun 14, 2019 27.45 27.69 27.45 27.66 1,829 +0.00(+0.00%)
Jun 13, 2019 27.66 27.79 27.54 27.66 7,364 +0.00(+0.00%)
Jun 12, 2019 27.73 27.88 27.45 27.66 2,632 -0.06(-0.22%)
Jun 11, 2019 27.69 27.82 27.51 27.73 14,511 +0.28(+1.00%)
Jun 10, 2019 27.33 27.60 27.08 27.45 44,772 +0.18(+0.67%)
Jun 07, 2019 26.87 27.36 26.87 27.27 7,940 +0.40(+1.48%)
Jun 06, 2019 26.93 27.02 26.68 26.87 29,663 -0.06(-0.23%)
Jun 05, 2019 27.27 27.27 26.75 26.93 33,103 -0.21(-0.79%)
Jun 04, 2019 26.68 27.20 26.65 27.14 7,926 +0.73(+2.78%)
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.