Global X MSCI Colombia ETF (NY: GXG )

28.56 USD +0.56 (+2.00%)
Official Closing Price Updated: 8:00 PM EDT, May 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2013 20.86 20.95 20.82 20.93 71,819 +0.07(+0.34%)
Mar 27, 2013 20.76 20.95 20.67 20.86 117,899 +0.07(+0.34%)
Mar 26, 2013 20.65 20.83 20.60 20.79 47,175 +0.19(+0.92%)
Mar 25, 2013 20.71 20.76 20.54 20.60 135,398 -0.16(-0.77%)
Mar 22, 2013 20.71 20.84 20.71 20.76 62,035 +0.01(+0.05%)
Mar 21, 2013 20.71 20.84 20.69 20.75 156,482 -0.02(-0.10%)
Mar 20, 2013 20.89 20.91 20.75 20.77 137,763 -0.14(-0.67%)
Mar 19, 2013 21.13 21.13 20.85 20.91 174,275 -0.25(-1.18%)
Mar 18, 2013 21.31 21.35 21.08 21.16 70,375 -0.15(-0.70%)
Mar 15, 2013 21.40 21.40 21.25 21.31 123,406 -0.12(-0.56%)
Mar 14, 2013 21.54 21.54 21.36 21.43 45,534 +0.02(+0.09%)
Mar 13, 2013 21.47 21.56 21.38 21.41 38,462 -0.08(-0.37%)
Mar 12, 2013 21.59 21.60 21.44 21.49 221,592 -0.03(-0.14%)
Mar 11, 2013 21.49 21.55 21.39 21.52 136,716 +0.06(+0.28%)
Mar 08, 2013 21.43 21.52 21.37 21.46 99,166 +0.04(+0.19%)
Mar 07, 2013 21.54 21.57 21.41 21.42 28,621 -0.12(-0.56%)
Mar 06, 2013 21.58 21.68 21.49 21.54 122,799 -0.04(-0.19%)
Mar 05, 2013 21.65 21.71 21.54 21.58 77,645 -0.13(-0.60%)
Mar 04, 2013 21.74 21.79 21.66 21.71 72,052 -0.06(-0.28%)
Mar 01, 2013 21.82 21.82 21.71 21.77 181,797 -0.04(-0.18%)
Feb 28, 2013 21.92 21.92 21.77 21.81 141,102 -0.09(-0.41%)
Feb 27, 2013 21.72 21.92 21.72 21.90 149,420 +0.15(+0.69%)
Feb 26, 2013 21.78 21.85 21.69 21.75 143,428 -0.30(-1.36%)
Feb 22, 2013 22.02 22.11 22.01 22.05 70,031 +0.14(+0.64%)
Feb 21, 2013 22.01 22.02 21.78 21.91 358,012 -0.07(-0.32%)
Feb 20, 2013 22.16 22.17 21.97 21.98 156,184 -0.15(-0.68%)
Feb 19, 2013 22.24 22.26 22.13 22.13 236,644 -0.16(-0.72%)
Feb 15, 2013 22.38 22.45 22.26 22.29 277,850 -0.18(-0.80%)
Feb 14, 2013 22.47 22.49 22.41 22.47 83,562 -0.07(-0.31%)
Feb 13, 2013 22.32 22.54 22.31 22.54 82,886 +0.22(+0.99%)
Feb 12, 2013 22.17 22.38 22.14 22.32 25,650 +0.11(+0.50%)
Feb 11, 2013 22.32 22.32 22.15 22.21 55,836 -0.16(-0.72%)
Feb 08, 2013 22.12 22.40 22.12 22.37 98,728 +0.16(+0.72%)
Feb 07, 2013 22.38 22.38 22.12 22.21 115,252 -0.14(-0.63%)
Feb 06, 2013 22.57 22.57 22.34 22.35 128,013 -0.13(-0.58%)
Feb 04, 2013 22.44 22.51 22.40 22.48 273,412 -0.11(-0.49%)
Feb 01, 2013 22.33 22.63 22.31 22.59 125,778 +0.19(+0.85%)
Jan 31, 2013 22.57 22.63 22.38 22.40 105,601 -0.12(-0.53%)
Jan 30, 2013 22.55 22.58 22.44 22.52 96,113 +0.06(+0.27%)
Jan 29, 2013 22.31 22.50 22.31 22.46 400,245 +0.05(+0.22%)
Jan 28, 2013 22.40 22.51 22.34 22.41 218,578 -0.12(-0.53%)
Jan 25, 2013 22.49 22.58 22.43 22.53 87,183 +0.09(+0.40%)
Jan 24, 2013 22.31 22.47 22.31 22.44 90,652 +0.06(+0.27%)
Jan 23, 2013 22.40 22.45 22.33 22.38 190,869 +0.08(+0.36%)
Jan 22, 2013 22.18 22.34 22.16 22.30 137,830 -0.04(-0.18%)
Jan 18, 2013 22.36 22.38 22.20 22.34 42,645 +0.09(+0.40%)
Jan 17, 2013 22.20 22.37 22.20 22.25 41,860 +0.07(+0.32%)
Jan 16, 2013 22.19 22.20 22.04 22.18 161,000 -0.06(-0.27%)
Jan 15, 2013 22.29 22.29 22.15 22.24 239,048 -0.14(-0.63%)
Jan 14, 2013 22.53 22.75 22.31 22.38 289,026 -0.02(-0.09%)
Jan 11, 2013 22.49 22.49 22.18 22.40 225,175 -0.06(-0.27%)
Jan 10, 2013 22.53 22.63 22.35 22.46 131,140 +0.07(+0.31%)
Jan 09, 2013 22.32 22.39 22.25 22.39 67,904 +0.10(+0.45%)
Jan 08, 2013 22.37 22.42 22.23 22.29 126,361 -0.08(-0.36%)
Jan 07, 2013 22.34 22.49 22.26 22.37 133,795 +0.00(+0.00%)
Jan 04, 2013 22.51 22.51 22.23 22.37 149,200 -0.13(-0.58%)
Jan 03, 2013 22.24 22.52 22.13 22.50 226,427 +0.16(+0.72%)
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.