Skip to main content

GX MSCI Colombia ETF (NY: GXG )

25.07 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2014 51.26 51.42 50.90 51.07 84,536 -0.11(-0.21%)
Mar 28, 2014 51.28 51.45 50.82 51.18 124,915 +0.03(+0.05%)
Mar 27, 2014 49.89 51.15 49.86 51.15 223,365 +1.51(+3.04%)
Mar 26, 2014 49.34 49.78 49.34 49.64 62,161 +0.38(+0.78%)
Mar 25, 2014 48.65 49.37 48.65 49.26 35,439 +0.96(+1.99%)
Mar 24, 2014 48.74 48.74 48.30 48.30 36,909 -0.27(-0.56%)
Mar 21, 2014 48.41 48.57 48.09 48.57 35,764 +0.55(+1.14%)
Mar 20, 2014 47.20 48.02 47.20 48.02 24,975 +0.71(+1.51%)
Mar 19, 2014 46.90 47.75 46.90 47.31 30,014 +0.33(+0.70%)
Mar 18, 2014 46.84 47.04 46.57 46.98 36,573 +0.36(+0.76%)
Mar 17, 2014 46.79 46.84 46.35 46.63 11,564 +0.29(+0.62%)
Mar 14, 2014 46.35 46.57 46.24 46.34 6,531 -0.18(-0.38%)
Mar 13, 2014 46.46 46.57 46.13 46.52 106,529 +0.38(+0.83%)
Mar 12, 2014 46.32 46.32 45.99 46.13 17,129 -0.03(-0.06%)
Mar 11, 2014 45.83 46.19 45.83 46.16 17,484 +0.25(+0.54%)
Mar 10, 2014 45.75 46.05 45.75 45.91 18,037 -0.25(-0.53%)
Mar 07, 2014 46.63 46.70 45.91 46.16 17,570 -0.71(-1.52%)
Mar 06, 2014 46.08 46.95 45.98 46.87 37,369 +1.32(+2.89%)
Mar 05, 2014 44.93 45.74 44.93 45.56 13,600 +0.71(+1.59%)
Mar 04, 2014 44.32 44.95 44.14 44.84 15,567 +0.79(+1.80%)
Mar 03, 2014 44.24 44.54 44.02 44.05 8,609 -0.19(-0.43%)
Feb 28, 2014 44.13 44.40 44.02 44.24 20,407 +0.52(+1.19%)
Feb 27, 2014 43.28 43.72 43.26 43.72 3,250 +0.36(+0.82%)
Feb 26, 2014 44.13 44.13 43.34 43.36 23,762 -0.55(-1.25%)
Feb 25, 2014 44.60 44.62 43.88 43.91 44,228 -0.74(-1.66%)
Feb 24, 2014 44.57 44.82 44.30 44.65 22,477 +0.36(+0.80%)
Feb 21, 2014 44.13 44.35 44.05 44.30 15,810 +0.27(+0.62%)
Feb 20, 2014 44.30 44.38 44.02 44.02 18,870 -0.47(-1.05%)
Feb 19, 2014 44.56 44.73 44.30 44.49 6,538 -0.19(-0.43%)
Feb 18, 2014 44.93 45.01 44.62 44.68 5,076 -0.49(-1.09%)
Feb 14, 2014 44.46 45.17 45.17 45.17 15,541 +0.67(+1.50%)
Feb 13, 2014 43.94 44.54 43.06 44.50 6,849 +0.32(+0.72%)
Feb 12, 2014 44.24 44.43 43.88 44.19 9,004 +0.27(+0.62%)
Feb 11, 2014 43.58 43.97 43.58 43.91 7,983 +0.96(+2.23%)
Feb 10, 2014 43.69 43.86 42.90 42.95 39,380 -0.69(-1.57%)
Feb 07, 2014 43.45 43.91 43.23 43.64 99,389 +0.41(+0.95%)
Feb 06, 2014 42.29 43.45 42.29 43.23 130,084 +0.85(+2.01%)
Feb 05, 2014 42.54 42.54 42.12 42.38 30,715 -0.22(-0.51%)
Feb 04, 2014 42.08 42.62 42.02 42.60 31,463 +0.74(+1.77%)
Feb 03, 2014 42.62 42.71 41.83 41.86 34,715 -0.93(-2.18%)
Jan 31, 2014 42.32 42.92 42.29 42.79 30,286 -0.25(-0.57%)
Jan 30, 2014 43.23 43.40 42.84 43.03 55,340 +0.05(+0.13%)
Jan 29, 2014 43.36 43.36 42.79 42.98 48,176 -0.55(-1.26%)
Jan 28, 2014 43.88 44.13 43.17 43.53 117,661 -0.38(-0.87%)
Jan 27, 2014 44.43 44.77 43.83 43.91 57,012 -0.60(-1.35%)
Jan 24, 2014 44.95 44.95 44.30 44.51 36,222 -0.82(-1.81%)
Jan 23, 2014 45.80 46.05 45.23 45.34 33,315 -0.52(-1.14%)
Jan 22, 2014 46.13 46.38 45.86 45.86 24,083 -0.27(-0.59%)
Jan 21, 2014 46.63 46.73 46.10 46.13 22,716 -0.67(-1.43%)
Jan 17, 2014 46.65 46.80 46.80 46.80 12,513 -0.37(-0.79%)
Jan 16, 2014 47.24 47.26 46.84 47.17 7,317 -0.11(-0.23%)
Jan 15, 2014 47.56 47.64 47.23 47.28 19,124 +0.05(+0.12%)
Jan 14, 2014 47.56 47.72 47.17 47.23 24,277 -0.58(-1.20%)
Jan 13, 2014 48.52 48.60 47.69 47.80 30,702 -0.55(-1.13%)
Jan 10, 2014 48.19 48.74 47.98 48.35 28,009 +0.14(+0.28%)
Jan 09, 2014 48.41 48.74 48.05 48.22 43,175 -0.52(-1.07%)
Jan 08, 2014 49.45 49.45 48.49 48.74 82,606 -0.69(-1.39%)
Jan 07, 2014 49.31 49.53 49.20 49.42 20,443 +0.11(+0.22%)
Jan 06, 2014 49.56 49.56 49.17 49.31 39,850 -0.11(-0.22%)
Jan 03, 2014 49.37 49.94 49.26 49.42 12,260 +0.08(+0.17%)
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.