Skip to main content

GX MSCI Colombia ETF (NY: GXG )

23.30 +0.18 (+0.76%)
Streaming Delayed Price Updated: 2:08 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2011 30.35 30.54 30.29 30.49 107,713 +0.23(+0.77%)
Jan 28, 2011 30.64 30.74 30.19 30.26 81,575 -0.35(-1.14%)
Jan 27, 2011 30.66 30.77 30.51 30.61 59,404 +0.01(+0.05%)
Jan 26, 2011 30.59 30.75 30.42 30.59 85,373 +0.01(+0.02%)
Jan 25, 2011 30.45 30.87 30.33 30.58 67,581 -0.23(-0.76%)
Jan 24, 2011 30.53 30.88 30.53 30.82 145,481 +0.04(+0.12%)
Jan 21, 2011 30.58 30.96 30.58 30.78 71,546 +0.35(+1.15%)
Jan 20, 2011 30.67 30.67 30.05 30.43 50,045 -0.15(-0.50%)
Jan 19, 2011 31.13 31.25 30.58 30.58 152,807 -0.34(-1.08%)
Jan 18, 2011 30.98 31.14 30.88 30.92 90,473 +0.00(+0.00%)
Jan 14, 2011 30.96 31.04 30.84 30.92 29,653 -0.09(-0.28%)
Jan 13, 2011 30.91 31.14 30.85 31.01 169,781 +0.15(+0.50%)
Jan 12, 2011 30.86 30.96 30.81 30.85 92,549 +0.43(+1.41%)
Jan 11, 2011 30.29 30.52 30.15 30.43 150,370 +0.59(+1.98%)
Jan 10, 2011 30.05 30.13 29.59 29.83 222,440 -0.23(-0.78%)
Jan 07, 2011 30.53 30.80 30.05 30.07 174,877 -0.39(-1.29%)
Jan 06, 2011 30.85 30.85 30.41 30.46 111,290 -0.29(-0.95%)
Jan 05, 2011 30.32 30.89 30.32 30.75 76,495 +0.23(+0.76%)
Jan 04, 2011 30.54 30.65 30.30 30.52 93,338 -0.06(-0.19%)
Jan 03, 2011 31.17 31.17 30.56 30.58 105,317 -0.40(-1.29%)
Dec 31, 2010 30.96 31.00 30.66 30.98 60,976 +0.32(+1.05%)
Dec 30, 2010 30.69 30.99 30.59 30.66 65,074 +0.28(+0.91%)
Dec 29, 2010 29.74 30.53 29.67 30.38 178,986 +0.50(+1.68%)
Dec 28, 2010 30.50 30.50 29.86 29.88 97,255 -0.87(-2.82%)
Dec 27, 2010 30.77 31.10 30.63 30.74 94,136 -0.15(-0.47%)
Dec 23, 2010 31.00 31.01 30.79 30.89 42,325 -0.08(-0.26%)
Dec 22, 2010 30.50 31.00 30.47 30.97 44,864 +0.52(+1.70%)
Dec 21, 2010 30.47 30.56 30.27 30.45 48,984 +0.15(+0.48%)
Dec 20, 2010 30.67 30.67 30.26 30.31 163,185 -0.25(-0.83%)
Dec 17, 2010 30.60 30.77 30.54 30.56 48,576 -0.14(-0.45%)
Dec 16, 2010 30.82 30.84 30.44 30.70 172,082 -0.01(-0.02%)
Dec 15, 2010 31.28 31.28 30.70 30.71 63,509 -0.52(-1.68%)
Dec 14, 2010 31.27 31.56 31.17 31.23 73,552 -0.04(-0.14%)
Dec 13, 2010 31.76 31.76 31.15 31.28 107,651 -0.35(-1.11%)
Dec 10, 2010 30.85 31.65 30.72 31.63 213,055 +0.73(+2.36%)
Dec 09, 2010 31.47 31.47 30.82 30.90 159,353 -0.40(-1.28%)
Dec 08, 2010 31.30 31.49 30.96 31.30 66,285 +0.10(+0.33%)
Dec 07, 2010 32.08 32.25 31.16 31.20 53,109 -0.31(-0.98%)
Dec 06, 2010 31.22 31.61 31.17 31.50 74,365 +0.21(+0.68%)
Dec 03, 2010 31.19 31.57 31.04 31.29 151,031 +0.21(+0.68%)
Dec 02, 2010 30.63 31.15 30.37 31.08 252,733 +0.57(+1.86%)
Dec 01, 2010 30.28 30.53 29.95 30.51 810,679 +0.63(+2.10%)
Nov 30, 2010 29.28 29.89 29.18 29.89 428,290 +0.16(+0.54%)
Nov 29, 2010 29.79 29.79 29.30 29.73 498,756 -0.06(-0.20%)
Nov 26, 2010 30.34 30.34 29.64 29.78 26,261 -0.74(-2.41%)
Nov 24, 2010 29.99 30.52 30.52 30.52 98,222 +0.56(+1.87%)
Nov 23, 2010 30.21 30.21 29.65 29.96 102,681 -0.73(-2.37%)
Nov 22, 2010 30.52 30.69 30.29 30.69 130,948 +0.06(+0.19%)
Nov 19, 2010 31.25 31.25 30.56 30.63 132,922 -0.70(-2.23%)
Nov 18, 2010 31.60 32.03 31.23 31.33 139,684 +0.57(+1.85%)
Nov 17, 2010 30.11 30.95 30.02 30.76 315,515 +0.93(+3.13%)
Nov 16, 2010 30.92 31.12 29.28 29.83 735,221 -1.43(-4.57%)
Nov 15, 2010 31.31 31.63 31.25 31.25 295,906 -0.04(-0.12%)
Nov 12, 2010 32.09 32.15 30.96 31.29 416,747 -1.09(-3.37%)
Nov 11, 2010 33.00 33.19 32.25 32.38 224,346 -1.07(-3.21%)
Nov 10, 2010 33.85 33.87 32.65 33.46 301,842 -0.48(-1.41%)
Nov 09, 2010 34.40 34.56 33.75 33.94 200,062 -0.55(-1.60%)
Nov 08, 2010 34.73 34.73 34.25 34.49 137,009 -0.25(-0.71%)
Nov 05, 2010 34.85 34.95 34.55 34.74 136,704 +0.00(+0.00%)
Nov 04, 2010 34.44 34.84 34.44 34.74 238,472 +0.64(+1.88%)
Nov 03, 2010 33.96 34.15 33.79 34.10 170,812 +0.20(+0.60%)
Nov 02, 2010 33.85 33.91 33.67 33.89 246,758 +0.09(+0.26%)
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.