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 (%)
Oct 31, 2011 50.56 51.24 50.24 50.90 72,722 -0.55(-1.07%)
Oct 28, 2011 51.43 51.80 51.35 51.45 55,989 -0.55(-1.06%)
Oct 27, 2011 52.24 52.61 51.17 52.01 64,764 +1.82(+3.62%)
Oct 26, 2011 50.80 50.88 49.90 50.19 36,666 -0.16(-0.31%)
Oct 25, 2011 50.64 51.17 50.27 50.35 22,382 -0.71(-1.39%)
Oct 24, 2011 50.56 51.24 50.56 51.06 16,451 +0.53(+1.04%)
Oct 21, 2011 50.14 50.59 50.01 50.53 15,610 +1.11(+2.24%)
Oct 20, 2011 49.43 49.98 48.69 49.43 54,944 -0.24(-0.48%)
Oct 19, 2011 50.09 50.22 49.38 49.66 93,087 -0.18(-0.37%)
Oct 18, 2011 49.27 49.95 49.16 49.85 73,643 +0.13(+0.26%)
Oct 17, 2011 49.80 50.27 49.32 49.72 61,339 -0.42(-0.84%)
Oct 14, 2011 49.95 50.24 49.51 50.14 20,874 +0.97(+1.98%)
Oct 13, 2011 48.74 49.32 48.51 49.16 28,198 -0.21(-0.43%)
Oct 12, 2011 49.09 49.51 48.93 49.38 42,203 +1.63(+3.42%)
Oct 11, 2011 48.27 48.90 47.74 47.74 644,695 -0.95(-1.95%)
Oct 10, 2011 48.51 48.85 48.19 48.69 79,756 +0.89(+1.87%)
Oct 07, 2011 47.45 48.24 47.45 47.80 14,441 +0.26(+0.55%)
Oct 06, 2011 47.64 47.77 47.19 47.53 41,243 +0.53(+1.12%)
Oct 05, 2011 46.11 47.11 45.85 47.01 20,266 +1.32(+2.88%)
Oct 04, 2011 45.30 45.95 44.72 45.69 76,072 -0.21(-0.46%)
Oct 03, 2011 47.43 47.80 45.87 45.90 26,967 -1.32(-2.79%)
Sep 30, 2011 47.59 48.03 47.09 47.22 51,753 -1.26(-2.61%)
Sep 29, 2011 48.22 48.90 47.77 48.48 48,054 +0.87(+1.82%)
Sep 28, 2011 48.90 49.24 47.45 47.61 41,882 -1.18(-2.43%)
Sep 27, 2011 49.53 50.06 48.72 48.80 216,665 +0.79(+1.64%)
Sep 26, 2011 48.98 48.98 47.61 48.01 24,733 -0.32(-0.65%)
Sep 23, 2011 48.59 49.11 48.09 48.32 34,469 -0.29(-0.60%)
Sep 22, 2011 48.72 49.24 48.21 48.61 44,244 -2.74(-5.33%)
Sep 21, 2011 51.64 51.64 51.07 51.35 166,171 -0.55(-1.06%)
Sep 20, 2011 52.30 52.40 51.85 51.90 7,730 -0.21(-0.40%)
Sep 19, 2011 52.22 52.67 51.90 52.11 70,319 -1.29(-2.42%)
Sep 16, 2011 52.45 53.40 52.45 53.40 12,084 +0.71(+1.35%)
Sep 15, 2011 52.43 52.80 52.06 52.69 14,348 +0.71(+1.37%)
Sep 14, 2011 52.32 52.51 51.61 51.98 15,584 -0.47(-0.90%)
Sep 13, 2011 51.77 52.56 51.24 52.45 172,528 +1.21(+2.36%)
Sep 12, 2011 51.24 51.82 50.74 51.24 25,600 -0.95(-1.82%)
Sep 09, 2011 52.40 52.74 51.90 52.19 16,459 -0.79(-1.49%)
Sep 08, 2011 52.45 53.32 52.45 52.98 23,574 +0.16(+0.30%)
Sep 07, 2011 53.03 53.24 52.69 52.82 64,763 +0.63(+1.21%)
Sep 06, 2011 51.67 52.32 51.35 52.19 31,901 -0.71(-1.34%)
Sep 02, 2011 52.35 53.17 51.85 52.90 36,716 -0.55(-1.03%)
Sep 01, 2011 53.53 53.90 53.40 53.45 18,497 -0.11(-0.20%)
Aug 31, 2011 53.32 53.72 52.99 53.56 67,622 +0.58(+1.09%)
Aug 30, 2011 52.35 53.51 52.35 52.98 17,985 +0.37(+0.70%)
Aug 29, 2011 52.45 52.85 51.90 52.61 121,883 +0.76(+1.47%)
Aug 26, 2011 51.11 51.85 50.72 51.85 27,829 +0.30(+0.58%)
Aug 25, 2011 52.35 52.35 51.45 51.55 23,479 -0.43(-0.83%)
Aug 24, 2011 51.72 52.38 51.59 51.98 20,293 -0.11(-0.20%)
Aug 23, 2011 51.64 52.09 51.19 52.09 29,243 +0.66(+1.28%)
Aug 22, 2011 51.93 52.30 50.95 51.43 43,352 +0.55(+1.09%)
Aug 19, 2011 51.22 51.85 50.59 50.88 98,874 -0.97(-1.88%)
Aug 18, 2011 52.30 52.40 51.35 51.85 93,595 -2.16(-4.00%)
Aug 17, 2011 53.67 54.35 53.51 54.01 35,474 +1.13(+2.14%)
Aug 16, 2011 52.77 53.48 52.57 52.88 353,398 -0.47(-0.89%)
Aug 15, 2011 52.51 53.43 52.30 53.35 31,700 +0.82(+1.55%)
Aug 12, 2011 51.88 52.61 51.74 52.53 46,354 +0.82(+1.58%)
Aug 11, 2011 50.82 51.82 49.88 51.72 24,427 +1.58(+3.15%)
Aug 10, 2011 49.30 50.95 49.11 50.14 25,275 +0.05(+0.11%)
Aug 09, 2011 50.90 50.48 47.45 50.09 58,909 +1.95(+4.05%)
Aug 08, 2011 49.51 49.90 47.38 48.14 157,098 -2.79(-5.48%)
Aug 05, 2011 52.09 52.09 49.98 50.93 82,058 -0.84(-1.63%)
Aug 04, 2011 52.69 53.53 51.64 51.77 97,624 -2.21(-4.10%)
Aug 03, 2011 53.95 54.09 53.11 53.98 56,021 +0.29(+0.54%)
Aug 02, 2011 54.14 54.46 53.67 53.69 41,440 -0.55(-1.02%)
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.