Skip to main content

GX MSCI Colombia ETF (NY: GXG )

25.12 +0.05 (+0.20%)
Streaming Delayed Price Updated: 11:49 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 27.24 28.21 27.24 28.06 101,882 +0.83(+3.03%)
Jan 30, 2019 26.96 27.36 26.96 27.24 7,254 +0.31(+1.14%)
Jan 29, 2019 26.78 27.05 26.78 26.93 26,542 +0.15(+0.57%)
Jan 28, 2019 26.13 26.78 26.07 26.78 20,768 -0.06(-0.23%)
Jan 25, 2019 26.81 27.17 26.75 26.84 7,646 +0.21(+0.80%)
Jan 24, 2019 26.35 26.73 26.35 26.62 13,075 +0.18(+0.69%)
Jan 23, 2019 26.47 26.50 26.26 26.44 3,806 -0.03(-0.12%)
Jan 22, 2019 26.47 26.47 26.30 26.47 7,415 -0.12(-0.46%)
Jan 18, 2019 26.90 27.05 26.44 26.59 14,443 +0.03(+0.12%)
Jan 17, 2019 26.59 26.81 26.10 26.56 17,782 -0.06(-0.23%)
Jan 16, 2019 26.65 26.68 26.44 26.62 5,130 +0.28(+1.05%)
Jan 15, 2019 26.42 26.62 26.29 26.35 5,187 +0.09(+0.35%)
Jan 14, 2019 25.89 26.32 25.89 26.26 6,187 +0.15(+0.59%)
Jan 11, 2019 25.92 26.13 25.92 26.10 2,026 -0.12(-0.47%)
Jan 10, 2019 26.04 26.26 25.77 26.23 4,135 +0.18(+0.71%)
Jan 09, 2019 25.92 26.13 25.80 26.04 20,698 +0.40(+1.55%)
Jan 08, 2019 25.58 25.64 25.40 25.64 5,106 +0.46(+1.82%)
Jan 07, 2019 25.32 25.32 25.03 25.19 36,364 +0.15(+0.61%)
Jan 04, 2019 24.27 25.09 24.27 25.03 60,552 +0.80(+3.28%)
Jan 03, 2019 24.48 25.23 24.18 24.24 56,905 -0.09(-0.38%)
Jan 02, 2019 23.78 24.36 23.78 24.33 14,880 +0.49(+2.05%)
Dec 31, 2018 23.81 24.73 23.81 23.84 23,822 +0.00(+0.00%)
Dec 28, 2018 23.90 24.14 23.75 23.84 8,659 +0.14(+0.60%)
Dec 27, 2018 24.14 24.14 23.31 23.70 15,165 -0.12(-0.50%)
Dec 26, 2018 23.46 23.88 22.57 23.82 12,243 +0.77(+3.35%)
Dec 24, 2018 22.84 23.31 22.84 23.04 9,260 +0.03(+0.13%)
Dec 21, 2018 23.16 23.90 22.98 23.01 30,173 -0.18(-0.77%)
Dec 20, 2018 24.35 24.35 23.19 23.19 44,665 -1.04(-4.29%)
Dec 19, 2018 24.74 24.94 24.17 24.23 16,032 -0.45(-1.80%)
Dec 18, 2018 24.77 25.03 24.56 24.68 93,241 -0.24(-0.95%)
Dec 17, 2018 24.86 25.20 24.71 24.91 9,392 -0.15(-0.59%)
Dec 14, 2018 25.36 25.45 24.94 25.06 75,903 -0.42(-1.63%)
Dec 13, 2018 25.57 25.62 25.39 25.48 9,012 -0.18(-0.69%)
Dec 12, 2018 26.16 26.16 25.66 25.66 11,280 +0.18(+0.70%)
Dec 11, 2018 25.75 25.75 25.32 25.48 16,313 -0.12(-0.46%)
Dec 10, 2018 25.69 25.89 25.39 25.60 9,979 -0.42(-1.60%)
Dec 07, 2018 26.40 26.55 26.01 26.01 13,133 -0.09(-0.34%)
Dec 06, 2018 25.45 26.13 25.45 26.10 21,523 -0.06(-0.23%)
Dec 04, 2018 26.10 26.40 25.98 26.16 15,692 -0.12(-0.45%)
Dec 03, 2018 26.37 26.58 26.22 26.28 25,960 +0.77(+3.03%)
Nov 30, 2018 25.78 25.81 25.24 25.51 4,377 -0.18(-0.69%)
Nov 29, 2018 25.24 25.75 25.24 25.69 2,967 +0.48(+1.88%)
Nov 28, 2018 25.60 25.60 24.97 25.21 22,666 -0.15(-0.59%)
Nov 27, 2018 25.24 25.86 25.24 25.36 6,978 -0.09(-0.35%)
Nov 26, 2018 25.39 25.72 25.30 25.45 21,277 -0.03(-0.12%)
Nov 23, 2018 25.84 25.95 25.36 25.48 8,452 -0.45(-1.72%)
Nov 21, 2018 25.92 25.92 25.92 0 -0.27(-1.02%)
Nov 20, 2018 26.96 26.96 26.13 26.19 8,087 -0.80(-2.97%)
Nov 19, 2018 26.96 27.14 26.96 26.99 25,737 -0.24(-0.87%)
Nov 16, 2018 26.67 27.29 26.67 27.23 8,048 +0.27(+0.99%)
Nov 15, 2018 26.19 26.96 26.19 26.96 37,941 +0.83(+3.18%)
Nov 14, 2018 25.98 26.22 25.98 26.13 6,236 +0.30(+1.15%)
Nov 13, 2018 25.86 26.31 25.81 25.84 10,235 -0.12(-0.46%)
Nov 12, 2018 26.67 26.67 25.95 25.95 5,776 -0.80(-3.00%)
Nov 09, 2018 27.05 27.05 26.52 26.76 28,590 -0.27(-0.99%)
Nov 08, 2018 26.70 27.11 26.70 27.02 26,051 -0.12(-0.44%)
Nov 07, 2018 26.46 27.17 26.46 27.14 48,854 +0.68(+2.58%)
Nov 06, 2018 26.37 26.70 26.25 26.46 20,942 +0.27(+1.02%)
Nov 05, 2018 26.01 26.25 25.92 26.19 15,095 +0.18(+0.69%)
Nov 02, 2018 26.49 26.61 25.89 26.01 8,250 +0.18(+0.69%)
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.