Global X MSCI Colombia ETF (NY: GXG )

26.50 USD -0.48 (-1.78%)
Official Closing Price Updated: 8:00 PM EDT, Jul 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2012 20.85 20.89 20.63 20.65 180,206 -0.13(-0.63%)
Jul 30, 2012 20.84 20.87 20.73 20.78 23,859 -0.09(-0.43%)
Jul 27, 2012 20.45 20.88 20.45 20.87 318,895 +0.41(+2.00%)
Jul 26, 2012 20.42 20.57 20.29 20.46 155,266 +0.30(+1.49%)
Jul 25, 2012 20.34 20.42 20.13 20.16 95,690 -0.14(-0.69%)
Jul 24, 2012 20.39 20.53 20.21 20.30 69,907 -0.09(-0.44%)
Jul 23, 2012 20.18 20.42 20.11 20.39 73,663 -0.21(-1.02%)
Jul 20, 2012 20.62 20.67 20.48 20.60 106,959 -0.11(-0.53%)
Jul 19, 2012 20.73 20.83 20.66 20.71 65,680 +0.05(+0.24%)
Jul 18, 2012 20.49 20.66 20.46 20.66 67,139 +0.13(+0.63%)
Jul 17, 2012 20.48 20.56 20.42 20.53 274,615 +0.10(+0.49%)
Jul 16, 2012 20.50 20.53 20.38 20.43 65,017 -0.08(-0.39%)
Jul 13, 2012 20.33 20.52 20.33 20.51 209,953 +0.30(+1.48%)
Jul 12, 2012 20.15 20.28 20.00 20.21 171,218 -0.15(-0.74%)
Jul 11, 2012 20.31 20.39 20.27 20.36 73,489 +0.12(+0.59%)
Jul 10, 2012 20.55 20.55 20.13 20.24 127,349 -0.22(-1.08%)
Jul 09, 2012 20.30 20.51 20.24 20.46 80,657 +0.06(+0.29%)
Jul 06, 2012 20.51 20.51 20.30 20.40 77,567 -0.20(-0.97%)
Jul 05, 2012 20.54 20.65 20.54 20.60 127,760 -0.01(-0.05%)
Jul 03, 2012 20.22 20.63 20.21 20.61 62,906 +0.52(+2.59%)
Jul 02, 2012 20.08 20.31 20.01 20.09 388,479 -0.05(-0.25%)
Jun 29, 2012 19.93 20.25 19.79 20.14 95,759 +0.59(+3.02%)
Jun 28, 2012 19.71 19.81 19.44 19.55 151,899 -0.32(-1.61%)
Jun 27, 2012 19.54 19.87 19.42 19.87 332,434 +0.38(+1.95%)
Jun 26, 2012 19.41 19.53 19.30 19.49 151,092 +0.05(+0.26%)
Jun 25, 2012 19.82 19.82 19.41 19.44 214,813 -0.51(-2.56%)
Jun 22, 2012 20.22 20.22 19.91 19.95 107,632 -0.25(-1.24%)
Jun 21, 2012 20.76 20.82 20.20 20.20 56,955 -0.47(-2.27%)
Jun 20, 2012 20.73 20.81 20.62 20.67 134,852 +0.04(+0.20%)
Jun 19, 2012 20.62 20.85 20.50 20.63 1,462,779 +0.08(+0.38%)
Jun 18, 2012 20.87 20.87 20.34 20.55 125,220 -0.11(-0.53%)
Jun 15, 2012 20.41 20.72 20.41 20.66 99,204 +0.23(+1.13%)
Jun 14, 2012 20.17 20.44 20.17 20.43 91,095 +0.09(+0.44%)
Jun 13, 2012 20.44 20.49 20.28 20.34 97,845 -0.19(-0.93%)
Jun 12, 2012 20.46 20.57 20.41 20.53 95,274 +0.14(+0.69%)
Jun 11, 2012 20.84 20.93 20.39 20.39 121,222 -0.31(-1.50%)
Jun 08, 2012 20.70 20.74 20.54 20.70 213,882 -0.10(-0.48%)
Jun 07, 2012 20.91 21.00 20.80 20.80 108,526 +0.18(+0.87%)
Jun 06, 2012 20.42 20.69 20.42 20.62 134,154 +0.31(+1.53%)
Jun 05, 2012 20.15 20.40 20.09 20.31 171,372 +0.23(+1.15%)
Jun 04, 2012 20.30 20.34 20.02 20.08 274,378 -0.12(-0.59%)
Jun 01, 2012 20.60 20.62 20.10 20.20 251,799 -0.58(-2.79%)
May 31, 2012 20.44 20.78 20.38 20.78 306,312 +0.23(+1.12%)
May 30, 2012 20.77 20.77 20.47 20.55 100,327 -0.37(-1.77%)
May 29, 2012 20.96 21.10 20.80 20.92 245,156 +0.07(+0.34%)
May 25, 2012 20.76 20.86 20.72 20.85 60,647 +0.01(+0.05%)
May 24, 2012 20.92 21.01 20.76 20.84 99,883 -0.10(-0.48%)
May 23, 2012 20.91 20.94 20.60 20.94 376,981 -0.06(-0.29%)
May 22, 2012 21.15 21.20 20.93 21.00 565,736 -0.09(-0.43%)
May 21, 2012 20.90 21.10 20.69 21.09 172,901 +0.24(+1.15%)
May 18, 2012 20.97 21.05 20.68 20.85 428,334 -0.09(-0.43%)
May 17, 2012 21.47 21.47 20.94 20.94 153,973 -0.59(-2.74%)
May 16, 2012 21.56 21.83 21.50 21.53 136,938 -0.07(-0.32%)
May 15, 2012 21.88 21.88 21.56 21.60 339,601 -0.22(-1.01%)
May 14, 2012 22.18 22.53 21.80 21.82 248,551 -0.57(-2.55%)
May 11, 2012 22.33 22.54 22.30 22.39 246,080 -0.14(-0.62%)
May 10, 2012 22.57 22.73 22.44 22.53 104,956 +0.11(+0.49%)
May 09, 2012 22.31 22.58 22.30 22.42 250,420 -0.18(-0.80%)
May 08, 2012 22.84 22.86 22.52 22.60 68,780 -0.22(-0.96%)
May 07, 2012 22.81 22.83 22.57 22.82 57,874 +0.04(+0.18%)
May 04, 2012 23.03 23.03 22.72 22.78 73,629 -0.14(-0.61%)
May 03, 2012 23.13 23.16 22.83 22.92 109,661 -0.14(-0.61%)
May 02, 2012 22.89 23.07 22.67 23.06 241,610 +0.00(+0.00%)
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.