Indicators

GX MSCI Colombia ETF (NY: GXG )

25.53 +0.43 (+1.71%)

Official Closing Price Updated: 8:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2014	55.18	55.59	55.01	55.23	20,316	-0.27(-0.49%)
Jun 27, 2014	55.56	55.70	55.34	55.51	20,271	+0.00(+0.00%)
Jun 26, 2014	55.84	55.84	55.37	55.51	4,595	-0.22(-0.39%)
Jun 25, 2014	55.78	56.03	55.62	55.73	16,401	+0.11(+0.20%)
Jun 24, 2014	56.24	56.24	55.56	55.62	15,399	-0.49(-0.88%)
Jun 23, 2014	55.89	56.11	55.89	56.11	22,587	+0.00(+0.00%)
Jun 20, 2014	55.94	56.25	55.75	56.11	71,938	+0.41(+0.74%)
Jun 19, 2014	55.92	56.05	55.64	55.70	26,774	-0.08(-0.15%)
Jun 18, 2014	54.99	55.84	54.99	55.78	115,676	+0.71(+1.29%)
Jun 17, 2014	55.34	55.37	54.85	55.07	12,707	-0.74(-1.33%)
Jun 16, 2014	55.73	55.94	55.51	55.81	32,354	+0.05(+0.10%)
Jun 13, 2014	55.89	55.93	55.59	55.75	8,303	+0.08(+0.15%)
Jun 12, 2014	55.81	55.97	55.45	55.67	76,733	+0.08(+0.15%)
Jun 11, 2014	55.37	55.64	55.07	55.59	96,978	+0.49(+0.90%)
Jun 10, 2014	54.19	55.23	54.19	55.09	34,215	+0.93(+1.72%)
Jun 06, 2014	54.08	54.27	54.08	54.16	13,695	+0.44(+0.82%)
Jun 05, 2014	53.56	53.75	53.56	53.72	13,514	+0.41(+0.77%)
Jun 04, 2014	53.48	53.48	53.09	53.31	40,501	-0.22(-0.41%)
Jun 03, 2014	52.98	53.56	52.98	53.53	21,707	+0.38(+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.