Skip to main content

GX MSCI Colombia ETF (NY: GXG )

25.23 +0.16 (+0.64%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2015 29.84 29.84 29.41 29.67 93,867 -0.23(-0.76%)
Mar 30, 2015 30.18 30.18 29.78 29.89 35,226 +0.00(+0.00%)
Mar 27, 2015 30.12 30.12 29.84 29.89 13,517 -0.23(-0.75%)
Mar 26, 2015 30.18 30.21 29.98 30.12 24,204 -0.14(-0.47%)
Mar 25, 2015 30.57 30.63 30.26 30.26 19,412 -0.14(-0.47%)
Mar 24, 2015 30.26 30.52 30.26 30.40 83,686 +0.34(+1.13%)
Mar 23, 2015 30.32 30.32 30.04 30.06 20,867 -0.03(-0.09%)
Mar 20, 2015 29.61 30.18 29.61 30.09 38,134 +0.74(+2.51%)
Mar 19, 2015 29.70 29.87 29.31 29.36 29,685 -0.23(-0.76%)
Mar 18, 2015 28.79 29.58 28.71 29.58 41,677 +0.76(+2.65%)
Mar 17, 2015 28.23 28.82 28.23 28.82 15,244 +0.45(+1.60%)
Mar 16, 2015 28.73 28.73 28.25 28.37 15,490 -0.25(-0.89%)
Mar 13, 2015 28.54 28.68 28.31 28.62 17,241 -0.14(-0.49%)
Mar 12, 2015 28.73 28.82 28.56 28.76 12,572 +0.28(+0.99%)
Mar 11, 2015 28.42 28.59 28.25 28.48 32,672 +0.06(+0.20%)
Mar 10, 2015 28.73 28.82 28.34 28.42 53,960 -0.65(-2.24%)
Mar 09, 2015 29.98 29.98 29.02 29.07 46,264 -0.76(-2.56%)
Mar 06, 2015 30.69 30.69 29.75 29.84 100,470 -1.10(-3.56%)
Mar 05, 2015 30.88 31.29 30.86 30.94 26,950 -0.20(-0.64%)
Mar 04, 2015 30.71 31.14 30.46 31.14 73,447 +0.06(+0.18%)
Mar 03, 2015 31.48 31.53 30.86 31.08 52,853 -0.42(-1.35%)
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.