Global X MSCI Colombia ETF (NY: GXG )

29.39 USD +0.14 (+0.48%)
Streaming Delayed Price Updated: 10:32 AM EDT, Jun 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2009 15.08 15.10 15.08 15.10 1,700 +0.07(+0.47%)
Mar 30, 2009 15.50 15.50 14.90 15.03 1,850 -0.96(-6.00%)
Mar 26, 2009 16.12 16.12 15.99 15.99 1,600 -0.13(-0.84%)
Mar 25, 2009 16.20 16.52 16.00 16.12 10,016 -0.08(-0.46%)
Mar 24, 2009 16.40 16.51 16.20 16.20 6,845 -0.10(-0.61%)
Mar 23, 2009 16.19 16.30 16.19 16.30 1,000 +0.09(+0.56%)
Mar 20, 2009 16.21 16.21 16.21 16.21 500 +0.08(+0.50%)
Mar 19, 2009 16.20 16.20 16.12 16.13 10,500 +0.36(+2.28%)
Mar 18, 2009 15.77 15.77 15.77 15.77 500 -0.01(-0.06%)
Mar 17, 2009 15.78 15.78 15.78 15.78 500 +0.35(+2.27%)
Mar 16, 2009 15.41 15.43 15.41 15.43 700 +0.36(+2.39%)
Mar 13, 2009 15.28 15.28 15.07 15.07 0 +0.39(+2.66%)
Mar 11, 2009 14.68 14.68 14.68 14.68 0 +0.00(+0.00%)
Mar 10, 2009 14.68 14.68 14.68 14.68 100 +0.34(+2.37%)
Mar 05, 2009 14.34 14.34 14.34 14.34 0 +0.00(+0.00%)
Mar 04, 2009 14.34 14.34 14.34 14.34 100 +0.21(+1.49%)
Feb 26, 2009 14.13 14.13 14.13 14.13 0 +0.00(+0.00%)
Feb 25, 2009 14.13 14.13 14.13 14.13 100 +0.45(+3.29%)
Feb 24, 2009 13.68 13.68 13.68 13.68 150 -0.32(-2.29%)
Feb 23, 2009 14.00 14.00 14.00 14.00 100 -0.10(-0.71%)
Feb 20, 2009 14.45 14.45 14.10 14.10 300 -0.72(-4.86%)
Feb 19, 2009 14.48 14.82 14.48 14.82 500 +0.12(+0.82%)
Feb 18, 2009 14.70 14.70 14.70 14.70 100 +0.03(+0.20%)
Feb 17, 2009 15.21 15.21 14.67 14.67 500 -0.57(-3.74%)
Feb 13, 2009 15.24 15.24 15.24 15.24 0 +0.24(+1.60%)
Feb 11, 2009 15.00 15.00 15.00 15.00 0 +0.00(+0.00%)
Feb 10, 2009 15.02 15.10 15.00 15.00 300 -0.45(-2.91%)
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.