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 (%)
Oct 30, 2020 18.29 18.56 18.29 18.56 19,500 +0.34(+1.87%)
Oct 29, 2020 18.50 18.50 18.22 18.22 22,018 -0.30(-1.61%)
Oct 28, 2020 19.06 19.06 18.52 18.52 5,833 -0.76(-3.95%)
Oct 27, 2020 19.46 19.46 19.28 19.28 673 +0.05(+0.27%)
Oct 26, 2020 19.34 19.36 19.21 19.23 4,164 -0.25(-1.28%)
Oct 23, 2020 19.64 19.65 19.48 19.48 2,111 -0.18(-0.92%)
Oct 22, 2020 19.71 19.71 19.66 19.66 289 -0.06(-0.32%)
Oct 21, 2020 19.22 19.75 19.19 19.72 26,034 +0.26(+1.34%)
Oct 20, 2020 19.07 19.49 19.01 19.46 28,378 +0.35(+1.83%)
Oct 19, 2020 19.17 19.20 19.03 19.11 15,576 +0.16(+0.84%)
Oct 16, 2020 19.21 19.22 18.95 18.95 3,726 -0.12(-0.63%)
Oct 15, 2020 18.70 19.11 18.61 19.07 2,871 -0.00(-0.02%)
Oct 14, 2020 19.00 19.07 18.98 19.07 6,939 +0.09(+0.48%)
Oct 13, 2020 19.27 19.27 18.86 18.98 7,831 -0.45(-2.33%)
Oct 12, 2020 19.15 19.47 19.12 19.43 3,542 -0.12(-0.62%)
Oct 09, 2020 19.29 19.60 19.29 19.56 15,773 +0.44(+2.32%)
Oct 08, 2020 19.19 19.39 19.03 19.11 5,827 +0.22(+1.16%)
Oct 07, 2020 18.96 18.96 18.76 18.89 3,727 -0.12(-0.63%)
Oct 06, 2020 19.34 19.37 18.88 19.01 1,342 -0.01(-0.06%)
Oct 05, 2020 18.80 19.03 18.80 19.03 6,504 +0.34(+1.81%)
Oct 02, 2020 18.65 18.86 18.52 18.69 10,681 -0.03(-0.17%)
Oct 01, 2020 18.78 18.83 18.69 18.72 3,599 -0.16(-0.86%)
Sep 30, 2020 18.83 18.97 18.83 18.88 3,231 +0.10(+0.54%)
Sep 29, 2020 18.94 18.94 18.78 18.78 1,738 -0.15(-0.81%)
Sep 28, 2020 19.05 19.18 18.93 18.93 2,349 +0.19(+1.00%)
Sep 25, 2020 18.98 18.98 18.75 18.75 496 -0.15(-0.77%)
Sep 24, 2020 18.74 18.98 18.74 18.89 43,944 -0.03(-0.15%)
Sep 23, 2020 19.27 19.36 18.92 18.92 3,851 -0.53(-2.73%)
Sep 22, 2020 19.56 19.56 19.44 19.45 1,641 -0.07(-0.37%)
Sep 21, 2020 19.60 19.60 19.33 19.52 2,692 -0.29(-1.46%)
Sep 18, 2020 19.85 19.87 19.75 19.81 15,525 -0.18(-0.88%)
Sep 17, 2020 19.84 19.99 19.84 19.99 2,352 -0.07(-0.37%)
Sep 16, 2020 19.98 20.06 19.98 20.06 991 +0.04(+0.18%)
Sep 15, 2020 20.14 20.29 20.03 20.03 1,701 -0.01(-0.04%)
Sep 14, 2020 20.31 20.31 20.03 20.04 2,087 -0.22(-1.09%)
Sep 11, 2020 20.45 20.47 20.26 20.26 3,974 -0.11(-0.55%)
Sep 10, 2020 20.61 20.82 20.37 20.37 7,427 -0.25(-1.23%)
Sep 09, 2020 20.60 20.62 20.60 20.62 426 +0.16(+0.77%)
Sep 08, 2020 20.67 20.67 20.34 20.47 2,987 -0.36(-1.74%)
Sep 04, 2020 21.02 21.02 20.71 20.83 12,172 -0.25(-1.18%)
Sep 03, 2020 21.34 21.34 21.08 21.08 14,530 -0.46(-2.13%)
Sep 02, 2020 21.16 21.74 21.05 21.54 18,798 +0.47(+2.25%)
Sep 01, 2020 20.44 21.12 20.34 21.06 13,417 +0.83(+4.10%)
Aug 31, 2020 20.36 20.36 20.10 20.23 3,747 -0.26(-1.28%)
Aug 28, 2020 20.41 20.53 20.41 20.49 1,863 +0.39(+1.93%)
Aug 27, 2020 19.95 20.11 19.92 20.11 8,840 +0.02(+0.09%)
Aug 26, 2020 19.98 20.14 19.98 20.09 11,914 +0.24(+1.22%)
Aug 25, 2020 19.44 19.85 19.44 19.85 2,484 +0.33(+1.69%)
Aug 24, 2020 19.27 19.54 19.27 19.52 5,431 +0.42(+2.19%)
Aug 21, 2020 19.36 19.36 19.05 19.10 2,111 -0.03(-0.14%)
Aug 20, 2020 19.03 19.28 18.98 19.12 3,750 -0.13(-0.67%)
Aug 19, 2020 19.24 19.32 19.21 19.25 3,152 +0.20(+1.04%)
Aug 18, 2020 19.22 19.24 19.06 19.06 3,741 +0.06(+0.33%)
Aug 17, 2020 19.07 19.19 18.99 18.99 729 -0.00(-0.02%)
Aug 14, 2020 19.14 19.26 18.89 19.00 2,732 -0.15(-0.76%)
Aug 13, 2020 19.11 19.14 19.11 19.14 670 +0.25(+1.34%)
Aug 12, 2020 19.13 19.13 18.89 18.89 1,858 -0.16(-0.82%)
Aug 11, 2020 19.34 19.41 18.87 19.05 3,503 +0.07(+0.39%)
Aug 10, 2020 18.69 19.04 18.69 18.97 5,589 +0.28(+1.50%)
Aug 07, 2020 18.84 18.88 18.66 18.69 2,980 -0.31(-1.61%)
Aug 06, 2020 18.63 19.04 18.63 19.00 2,301 +0.18(+0.95%)
Aug 05, 2020 18.79 19.01 18.78 18.82 6,100 +0.09(+0.49%)
Aug 04, 2020 18.93 18.93 18.73 18.73 1,858 -0.29(-1.50%)
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.