Global X MSCI Colombia ETF (NY: GXG )

28.52 USD +0.09 (+0.32%)
Official Closing Price Updated: 4:10 PM EDT, May 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2018 10.48 10.48 10.48 0 +0.23(+2.24%)
Mar 28, 2018 10.24 10.32 10.22 10.25 57,733 -0.02(-0.19%)
Mar 27, 2018 10.29 10.39 10.22 10.27 36,030 -0.04(-0.39%)
Mar 26, 2018 10.25 10.34 10.16 10.31 61,907 +0.23(+2.28%)
Mar 23, 2018 10.19 10.23 10.07 10.08 48,796 -0.03(-0.30%)
Mar 22, 2018 10.21 10.25 10.05 10.11 62,757 -0.14(-1.37%)
Mar 21, 2018 10.14 10.34 10.14 10.25 47,846 +0.13(+1.28%)
Mar 20, 2018 10.18 10.23 10.10 10.12 60,084 +0.01(+0.10%)
Mar 19, 2018 10.21 10.25 10.02 10.11 27,331 -0.07(-0.69%)
Mar 16, 2018 10.20 10.24 10.16 10.18 45,959 -0.01(-0.10%)
Mar 15, 2018 10.20 10.22 10.12 10.19 61,002 -0.08(-0.78%)
Mar 14, 2018 10.17 10.27 10.15 10.27 80,845 +0.08(+0.79%)
Mar 13, 2018 10.30 10.33 10.14 10.19 33,305 -0.09(-0.88%)
Mar 12, 2018 10.28 10.36 10.25 10.28 48,035 +0.02(+0.19%)
Mar 09, 2018 10.20 10.31 10.20 10.26 63,624 +0.11(+1.08%)
Mar 08, 2018 10.17 10.19 10.12 10.15 24,141 -0.06(-0.59%)
Mar 07, 2018 10.23 10.16 10.21 11,073 -0.07(-0.68%)
Mar 06, 2018 10.23 10.33 10.17 10.28 23,494 +0.14(+1.38%)
Mar 05, 2018 10.05 10.21 10.03 10.14 87,844 +0.02(+0.20%)
Mar 02, 2018 10.00 10.16 9.900 10.12 234,737 +0.04(+0.40%)
Mar 01, 2018 10.14 10.20 9.990 10.08 168,067 -0.13(-1.27%)
Feb 28, 2018 10.48 10.48 10.20 10.21 103,534 -0.23(-2.20%)
Feb 27, 2018 10.59 10.68 10.44 10.44 28,099 -0.28(-2.61%)
Feb 26, 2018 10.60 10.74 10.58 10.72 40,633 +0.07(+0.66%)
Feb 23, 2018 10.70 10.70 10.63 10.65 41,119 +0.02(+0.19%)
Feb 22, 2018 10.54 10.72 10.54 10.63 63,477 +0.13(+1.24%)
Feb 21, 2018 10.56 10.65 10.50 10.50 85,345 -0.07(-0.66%)
Feb 20, 2018 10.56 10.65 10.54 10.57 68,220 -0.11(-1.03%)
Feb 16, 2018 10.68 10.68 10.68 0 +0.09(+0.85%)
Feb 15, 2018 10.51 10.67 10.50 10.59 67,655 +0.17(+1.63%)
Feb 14, 2018 10.26 10.57 10.02 10.42 117,840 +0.06(+0.58%)
Feb 13, 2018 10.35 10.41 10.32 10.36 129,807 -0.08(-0.77%)
Feb 12, 2018 10.22 10.46 10.19 10.44 420,870 +0.25(+2.45%)
Feb 09, 2018 10.24 10.31 9.970 10.19 313,124 +0.03(+0.30%)
Feb 08, 2018 10.50 10.54 10.13 10.16 332,116 -0.38(-3.61%)
Feb 07, 2018 10.56 10.70 10.47 10.54 109,998 -0.08(-0.75%)
Feb 06, 2018 10.36 10.63 10.20 10.62 342,908 +0.10(+0.94%)
Feb 05, 2018 10.81 10.81 10.50 10.52 164,727 -0.23(-2.13%)
Feb 02, 2018 10.95 10.96 10.72 10.75 250,883 -0.35(-3.15%)
Feb 01, 2018 11.06 11.14 11.00 11.10 231,890 +0.13(+1.19%)
Jan 31, 2018 11.05 11.17 10.93 10.97 82,104 -0.02(-0.18%)
Jan 30, 2018 11.06 11.06 10.93 10.99 182,603 -0.15(-1.35%)
Jan 29, 2018 11.14 11.18 11.04 11.14 76,085 -0.06(-0.54%)
Jan 26, 2018 11.15 11.27 11.08 11.20 149,253 -0.05(-0.44%)
Jan 25, 2018 11.21 11.37 11.20 11.25 585,768 +0.03(+0.27%)
Jan 24, 2018 10.95 11.27 10.93 11.22 415,755 +0.36(+3.31%)
Jan 23, 2018 10.86 10.90 10.72 10.86 242,365 +0.03(+0.28%)
Jan 22, 2018 10.80 10.88 10.77 10.83 173,153 +0.07(+0.65%)
Jan 19, 2018 10.73 10.77 10.68 10.76 47,293 +0.00(+0.00%)
Jan 18, 2018 10.69 10.80 10.66 10.76 32,269 +0.08(+0.75%)
Jan 17, 2018 10.68 10.70 10.61 10.68 42,003 +0.07(+0.66%)
Jan 16, 2018 10.57 10.65 10.48 10.61 116,950 +0.04(+0.38%)
Jan 12, 2018 10.57 10.57 10.57 0 +0.08(+0.76%)
Jan 11, 2018 10.58 10.61 10.43 10.49 95,526 -0.02(-0.19%)
Jan 10, 2018 10.49 10.57 10.44 10.51 105,268 -0.02(-0.19%)
Jan 09, 2018 10.48 10.54 10.43 10.53 123,486 +0.02(+0.21%)
Jan 08, 2018 10.40 10.53 10.26 10.51 251,090 +0.06(+0.55%)
Jan 05, 2018 10.41 10.46 10.37 10.45 86,921 +0.05(+0.48%)
Jan 04, 2018 10.35 10.42 10.34 10.40 723,614 +0.05(+0.48%)
Jan 03, 2018 10.24 10.35 10.18 10.35 41,226 +0.12(+1.17%)
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.