Global X MSCI Colombia ETF (NY: GXG )

27.64 USD -0.16 (-0.58%)
Official Closing Price Updated: 8:00 PM EDT, Jun 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 9.440 9.440 9.340 9.390 17,400 -0.04(-0.42%)
Jan 30, 2020 9.310 9.490 9.310 9.430 14,908 -0.04(-0.42%)
Jan 29, 2020 9.500 9.500 9.440 9.470 3,878 +0.00(+0.00%)
Jan 28, 2020 9.440 9.530 9.440 9.470 7,632 +0.00(+0.00%)
Jan 27, 2020 9.455 9.545 9.420 9.470 11,093 -0.15(-1.56%)
Jan 24, 2020 9.730 9.730 9.600 9.620 10,500 -0.16(-1.64%)
Jan 23, 2020 9.720 9.820 9.650 9.780 212,313 +0.07(+0.72%)
Jan 22, 2020 9.730 9.739 9.710 9.710 5,763 -0.02(-0.21%)
Jan 21, 2020 9.740 9.830 9.630 9.730 19,610 -0.09(-0.92%)
Jan 17, 2020 9.770 9.853 9.758 9.820 18,200 +0.00(+0.00%)
Jan 16, 2020 9.880 9.880 9.750 9.820 36,956 -0.06(-0.61%)
Jan 15, 2020 9.800 9.920 9.700 9.880 16,905 +0.05(+0.51%)
Jan 14, 2020 9.980 9.980 9.820 9.830 145,189 -0.16(-1.60%)
Jan 13, 2020 10.00 10.00 9.960 9.990 8,890 +0.01(+0.10%)
Jan 10, 2020 9.900 9.980 9.900 9.980 2,800 -0.02(-0.20%)
Jan 09, 2020 10.02 10.04 9.950 10.00 25,820 -0.02(-0.20%)
Jan 08, 2020 9.940 10.03 9.900 10.02 228,037 +0.04(+0.40%)
Jan 07, 2020 9.950 10.06 9.950 9.980 187,742 -0.06(-0.60%)
Jan 06, 2020 9.820 10.06 9.820 10.04 23,738 +0.14(+1.41%)
Jan 03, 2020 9.940 9.960 9.800 9.900 26,600 +0.00(+0.00%)
Jan 02, 2020 9.940 9.960 9.840 9.900 52,919 +0.05(+0.51%)
Dec 31, 2019 9.866 9.875 9.820 9.850 10,600 +0.00(+0.00%)
Dec 30, 2019 9.920 9.920 9.850 9.850 15,831 -0.06(-0.61%)
Dec 27, 2019 10.01 10.02 9.855 9.910 25,800 -0.07(-0.70%)
Dec 26, 2019 9.970 10.00 9.890 9.980 31,187 +0.02(+0.20%)
Dec 24, 2019 9.860 9.980 9.790 9.960 8,800 -0.02(-0.20%)
Dec 23, 2019 9.830 9.980 9.820 9.980 34,605 +0.16(+1.63%)
Dec 20, 2019 9.870 9.900 9.710 9.820 34,400 -0.05(-0.51%)
Dec 19, 2019 9.600 9.900 9.590 9.870 32,764 +0.10(+1.02%)
Dec 18, 2019 9.680 9.820 9.540 9.770 36,284 +0.03(+0.31%)
Dec 17, 2019 9.590 9.740 9.590 9.740 73,531 +0.09(+0.93%)
Dec 16, 2019 9.530 9.690 9.530 9.650 32,526 +0.11(+1.15%)
Dec 13, 2019 9.470 9.550 9.470 9.540 31,200 +0.04(+0.42%)
Dec 12, 2019 9.350 9.510 9.350 9.500 21,182 +0.11(+1.17%)
Dec 11, 2019 9.290 9.390 9.290 9.390 29,773 +0.11(+1.19%)
Dec 10, 2019 9.420 9.420 9.160 9.280 15,670 -0.04(-0.43%)
Dec 09, 2019 9.310 9.390 9.310 9.320 5,672 -0.06(-0.64%)
Dec 06, 2019 9.300 9.400 9.270 9.380 149,400 +0.18(+1.96%)
Dec 05, 2019 9.210 9.210 9.090 9.200 20,843 +0.09(+0.99%)
Dec 04, 2019 9.000 9.110 8.970 9.110 24,745 +0.24(+2.71%)
Dec 03, 2019 8.950 9.000 8.780 8.870 76,063 -0.02(-0.22%)
Dec 02, 2019 8.890 9.020 8.885 8.890 21,418 -0.02(-0.22%)
Nov 29, 2019 8.930 8.930 8.880 8.910 17,900 +0.05(+0.56%)
Nov 27, 2019 9.000 9.000 8.810 8.860 54,800 -0.08(-0.84%)
Nov 26, 2019 9.150 9.150 8.910 8.935 14,775 -0.16(-1.81%)
Nov 25, 2019 9.250 9.290 9.000 9.100 88,148 -0.04(-0.44%)
Nov 22, 2019 9.140 9.200 9.100 9.140 8,700 +0.06(+0.66%)
Nov 21, 2019 9.050 9.160 9.050 9.080 49,020 -0.03(-0.33%)
Nov 20, 2019 9.200 9.230 9.110 9.110 16,289 -0.12(-1.30%)
Nov 19, 2019 9.260 9.290 9.200 9.230 8,295 -0.07(-0.75%)
Nov 18, 2019 9.350 9.350 9.267 9.300 16,847 -0.01(-0.16%)
Nov 15, 2019 9.300 9.340 9.300 9.315 142,800 +0.06(+0.70%)
Nov 14, 2019 9.270 9.350 9.240 9.250 4,562 +0.00(+0.00%)
Nov 13, 2019 9.430 9.430 9.200 9.250 197,767 -0.23(-2.43%)
Nov 12, 2019 9.650 9.710 9.420 9.480 141,871 -0.26(-2.67%)
Nov 11, 2019 9.695 9.740 9.662 9.740 11,203 -0.05(-0.51%)
Nov 08, 2019 9.850 9.850 9.650 9.790 13,300 -0.15(-1.51%)
Nov 07, 2019 9.800 9.940 9.770 9.940 34,314 +0.14(+1.43%)
Nov 06, 2019 9.930 9.960 9.760 9.800 4,243 -0.05(-0.51%)
Nov 05, 2019 9.750 9.850 9.750 9.850 17,977 -0.01(-0.10%)
Nov 04, 2019 9.950 9.970 9.770 9.860 45,517 +0.09(+0.92%)
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.