Indicators

GX MSCI Colombia ETF (NY: GXG )

23.22 -0.08 (-0.34%)

Official Closing Price Updated: 4:10 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	21.68	21.84	21.60	21.64	170,372	-0.06(-0.27%)
May 28, 2015	21.76	21.84	21.54	21.70	79,570	-0.14(-0.63%)
May 27, 2015	22.08	22.14	21.76	21.84	122,928	-0.36(-1.60%)
May 26, 2015	22.77	22.97	22.04	22.19	133,300	-0.75(-3.27%)
May 22, 2015	22.97	22.95	22.95	22.95	107,420	-0.06(-0.26%)
May 21, 2015	22.98	23.08	22.98	23.00	39,507	+0.02(+0.09%)
May 20, 2015	22.91	23.12	22.85	22.98	94,692	+0.02(+0.09%)
May 19, 2015	23.48	23.48	22.83	22.97	108,778	-0.51(-2.19%)
May 18, 2015	23.52	23.54	23.34	23.48	52,980	-0.12(-0.50%)
May 15, 2015	24.01	24.01	23.58	23.60	61,752	-0.43(-1.81%)
May 14, 2015	24.05	24.29	23.97	24.03	28,717	-0.02(-0.08%)
May 13, 2015	24.35	24.45	23.95	24.05	418,955	-0.21(-0.86%)
May 12, 2015	24.23	24.39	24.09	24.26	47,185	-0.03(-0.12%)
May 11, 2015	24.70	24.70	24.25	24.29	28,783	-0.34(-1.37%)
May 08, 2015	24.80	24.80	24.43	24.63	600,827	+0.00(+0.00%)
May 07, 2015	25.12	25.18	24.59	24.63	35,199	-0.49(-1.97%)
May 06, 2015	25.10	25.49	24.96	25.12	82,073	+0.38(+1.52%)
May 05, 2015	24.47	24.88	24.47	24.74	23,417	+0.36(+1.46%)
May 04, 2015	24.57	24.57	24.19	24.39	84,784	-0.10(-0.40%)

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.