Global X MSCI Colombia ETF (NY: GXG )

28.29 USD -0.29 (-1.00%)
Streaming Delayed Price Updated: 1:17 PM EDT, May 12, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2010 32.27 32.30 31.92 32.00 13,241 -0.17(-0.53%)
Mar 30, 2010 32.20 32.20 31.93 32.17 3,694 +0.30(+0.94%)
Mar 29, 2010 32.40 32.40 31.79 31.87 4,965 -0.07(-0.22%)
Mar 26, 2010 32.16 32.16 31.78 31.94 4,209 -0.05(-0.16%)
Mar 25, 2010 32.05 32.05 31.41 31.99 5,816 +0.41(+1.30%)
Mar 24, 2010 32.00 32.00 31.02 31.58 17,067 -0.28(-0.88%)
Mar 23, 2010 31.76 32.08 31.50 31.86 45,132 +0.21(+0.66%)
Mar 22, 2010 32.19 32.19 31.65 31.65 3,850 -0.52(-1.63%)
Mar 19, 2010 33.04 33.04 32.12 32.17 10,775 -0.61(-1.86%)
Mar 18, 2010 33.00 33.25 32.66 32.78 13,288 +0.12(+0.37%)
Mar 17, 2010 33.06 33.06 32.13 32.66 8,137 +0.10(+0.32%)
Mar 16, 2010 32.26 32.56 31.50 32.56 11,328 +0.56(+1.75%)
Mar 15, 2010 32.39 32.39 31.72 32.00 18,027 -0.42(-1.30%)
Mar 12, 2010 32.90 32.90 32.37 32.42 6,957 -0.38(-1.16%)
Mar 11, 2010 32.45 32.98 32.45 32.80 7,066 +0.22(+0.69%)
Mar 10, 2010 32.82 32.82 32.38 32.58 6,874 -0.15(-0.44%)
Mar 09, 2010 32.71 32.78 32.06 32.72 6,902 -0.12(-0.37%)
Mar 08, 2010 33.00 33.26 32.10 32.84 21,486 +0.09(+0.27%)
Mar 05, 2010 32.12 32.75 32.12 32.75 4,775 +1.11(+3.51%)
Mar 04, 2010 31.60 32.14 31.55 31.64 9,213 -0.41(-1.28%)
Mar 03, 2010 31.98 32.25 31.50 32.05 11,496 -0.03(-0.09%)
Mar 02, 2010 32.06 32.98 31.93 32.08 18,335 +0.43(+1.36%)
Mar 01, 2010 31.55 31.95 31.32 31.65 8,160 +0.17(+0.54%)
Feb 26, 2010 30.50 31.48 30.50 31.48 1,155 +0.52(+1.66%)
Feb 25, 2010 30.70 30.96 30.70 30.96 400 -0.27(-0.88%)
Feb 24, 2010 31.06 31.42 30.50 31.24 2,867 +0.14(+0.45%)
Feb 23, 2010 31.01 31.13 30.86 31.10 2,240 +0.09(+0.29%)
Feb 22, 2010 31.76 31.76 31.00 31.01 11,957 -0.07(-0.23%)
Feb 19, 2010 30.97 31.58 30.51 31.08 26,113 +0.10(+0.32%)
Feb 18, 2010 30.92 31.50 30.61 30.98 5,616 +0.25(+0.81%)
Feb 17, 2010 30.90 31.07 30.62 30.73 13,880 -0.18(-0.58%)
Feb 16, 2010 31.26 31.26 30.38 30.91 8,998 +0.59(+1.95%)
Feb 12, 2010 30.06 30.32 30.32 30.32 11,200 +0.66(+2.23%)
Feb 11, 2010 29.79 29.94 29.60 29.66 1,200 +0.66(+2.28%)
Feb 10, 2010 29.63 29.63 29.00 29.00 500 +0.35(+1.22%)
Feb 09, 2010 28.17 28.94 28.17 28.65 5,671 +0.83(+2.98%)
Feb 08, 2010 27.71 28.36 27.71 27.82 920 +0.07(+0.25%)
Feb 05, 2010 28.41 28.61 27.52 27.75 31,227 -1.64(-5.58%)
Feb 04, 2010 29.29 29.53 28.82 29.39 7,496 -0.45(-1.51%)
Feb 03, 2010 30.05 30.37 29.76 29.84 31,751 -0.61(-2.00%)
Feb 02, 2010 30.07 30.83 29.70 30.45 24,310 +0.65(+2.18%)
Feb 01, 2010 29.49 30.07 29.49 29.80 2,559 +0.55(+1.88%)
Jan 29, 2010 29.41 29.41 28.95 29.25 1,800 +0.32(+1.11%)
Jan 28, 2010 29.50 29.50 28.93 28.93 1,203 -0.74(-2.49%)
Jan 27, 2010 28.97 29.80 28.83 29.67 6,660 +0.99(+3.45%)
Jan 26, 2010 28.68 28.68 28.68 28.68 100 -0.25(-0.86%)
Jan 25, 2010 29.78 29.78 28.93 28.93 3,397 +0.08(+0.28%)
Jan 22, 2010 28.47 29.08 28.47 28.85 1,060 -0.05(-0.17%)
Jan 21, 2010 30.21 30.21 28.73 28.90 3,958 -1.18(-3.92%)
Jan 20, 2010 30.32 30.32 29.72 30.08 3,719 -0.62(-2.01%)
Jan 19, 2010 29.72 30.80 29.72 30.70 2,277 +0.92(+3.08%)
Jan 15, 2010 29.99 29.78 29.78 29.78 6,600 -0.18(-0.62%)
Jan 14, 2010 30.03 30.03 29.96 29.96 1,100 -0.03(-0.10%)
Jan 13, 2010 29.76 30.02 29.76 30.00 1,039 +0.20(+0.65%)
Jan 12, 2010 29.72 29.98 29.72 29.80 1,068 -0.33(-1.10%)
Jan 11, 2010 30.23 30.46 30.11 30.13 3,814 +0.56(+1.91%)
Jan 08, 2010 29.54 29.62 29.54 29.57 908 +0.02(+0.08%)
Jan 07, 2010 29.45 29.72 29.35 29.54 4,818 +0.31(+1.06%)
Jan 06, 2010 29.40 29.40 29.16 29.23 2,250 +0.09(+0.31%)
Jan 05, 2010 29.66 29.66 29.00 29.14 3,300 +0.75(+2.63%)
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.