Global X MSCI Colombia ETF (NY: GXG )

27.64 USD +0.75 (+2.79%)
Official Closing Price Updated: 8:00 PM EDT, May 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 22.09 23.38 21.60 22.42 119,811 -0.07(-0.31%)
Apr 29, 2020 22.05 23.09 22.05 22.49 9,793 +0.09(+0.40%)
Apr 28, 2020 22.24 22.52 21.24 22.40 33,583 +17.06(+319.48%)
Apr 27, 2020 5.380 5.480 5.190 5.340 73,020 +0.02(+0.38%)
Apr 24, 2020 5.480 5.490 5.240 5.320 32,500 -0.06(-1.21%)
Apr 23, 2020 5.590 5.700 5.250 5.385 26,324 +0.05(+1.03%)
Apr 22, 2020 5.420 5.540 5.218 5.330 55,342 -0.02(-0.37%)
Apr 21, 2020 5.640 5.640 5.210 5.350 110,561 -0.44(-7.60%)
Apr 20, 2020 5.710 5.810 5.710 5.790 28,928 -0.07(-1.19%)
Apr 17, 2020 5.940 5.950 5.710 5.860 23,300 +0.14(+2.45%)
Apr 16, 2020 5.850 5.969 5.715 5.720 14,567 -0.17(-2.84%)
Apr 15, 2020 5.910 6.060 5.720 5.887 8,163 -0.08(-1.38%)
Apr 14, 2020 5.930 6.080 5.900 5.970 14,636 +0.10(+1.70%)
Apr 13, 2020 5.822 5.950 5.711 5.870 23,218 -0.08(-1.34%)
Apr 09, 2020 5.880 6.110 5.880 5.950 13,200 +0.13(+2.23%)
Apr 08, 2020 5.779 5.820 5.695 5.820 16,879 +0.13(+2.28%)
Apr 07, 2020 5.760 5.928 5.590 5.690 23,596 +0.08(+1.43%)
Apr 06, 2020 5.500 5.630 5.500 5.610 24,409 +0.28(+5.25%)
Apr 03, 2020 5.240 5.390 5.150 5.330 37,100 +0.11(+2.11%)
Apr 02, 2020 5.010 5.291 4.933 5.220 13,303 +0.19(+3.88%)
Apr 01, 2020 5.160 5.160 4.965 5.025 14,604 -0.33(-6.25%)
Mar 31, 2020 5.280 5.450 5.241 5.360 28,631 +0.08(+1.52%)
Mar 30, 2020 5.330 5.384 5.190 5.280 17,637 -0.07(-1.31%)
Mar 27, 2020 5.330 5.390 5.130 5.350 53,600 -0.19(-3.43%)
Mar 26, 2020 5.150 5.590 5.150 5.540 27,331 +0.64(+13.06%)
Mar 25, 2020 4.320 5.115 4.180 4.900 33,113 +0.62(+14.49%)
Mar 24, 2020 4.310 4.330 4.210 4.280 30,624 +0.26(+6.47%)
Mar 23, 2020 4.170 4.240 4.020 4.020 20,015 -0.27(-6.29%)
Mar 20, 2020 4.370 4.610 4.250 4.290 58,600 +0.05(+1.18%)
Mar 19, 2020 4.020 4.430 4.020 4.240 24,587 +0.11(+2.66%)
Mar 18, 2020 4.680 4.855 4.050 4.130 79,957 -0.75(-15.37%)
Mar 17, 2020 5.000 5.252 4.830 4.880 29,387 -0.11(-2.20%)
Mar 16, 2020 5.170 5.420 4.950 4.990 35,537 -0.80(-13.82%)
Mar 13, 2020 5.820 6.120 5.730 5.790 130,800 +0.22(+3.95%)
Mar 12, 2020 6.300 6.465 5.570 5.570 82,442 -1.01(-15.35%)
Mar 11, 2020 6.880 6.910 6.550 6.580 54,527 -0.42(-6.00%)
Mar 10, 2020 7.140 7.210 6.870 7.000 36,006 +0.05(+0.72%)
Mar 09, 2020 7.780 7.780 6.850 6.950 39,930 -1.15(-14.20%)
Mar 06, 2020 8.230 8.230 8.060 8.100 21,800 -0.31(-3.69%)
Mar 05, 2020 8.510 8.520 8.408 8.410 23,505 -0.21(-2.44%)
Mar 04, 2020 8.498 8.640 8.498 8.620 48,341 +0.11(+1.29%)
Mar 03, 2020 8.650 8.828 8.500 8.510 41,116 -0.09(-1.05%)
Mar 02, 2020 8.450 8.798 8.450 8.600 57,330 +0.18(+2.14%)
Feb 28, 2020 8.500 8.523 8.290 8.420 223,300 -0.30(-3.44%)
Feb 27, 2020 8.840 8.900 8.534 8.720 88,381 -0.20(-2.24%)
Feb 26, 2020 9.130 9.230 8.850 8.920 13,398 -0.15(-1.65%)
Feb 25, 2020 9.160 9.260 9.065 9.070 17,501 -0.04(-0.44%)
Feb 24, 2020 9.190 9.190 9.030 9.110 221,637 -0.37(-3.90%)
Feb 21, 2020 9.600 9.600 9.430 9.480 22,300 -0.15(-1.56%)
Feb 20, 2020 9.650 9.700 9.610 9.630 50,710 -0.02(-0.21%)
Feb 19, 2020 9.610 9.690 9.610 9.650 3,453 +0.04(+0.42%)
Feb 18, 2020 9.550 9.645 9.550 9.610 7,992 -0.03(-0.31%)
Feb 14, 2020 9.590 9.715 9.590 9.640 110,300 -0.08(-0.82%)
Feb 13, 2020 9.590 9.770 9.530 9.720 154,373 +0.14(+1.46%)
Feb 12, 2020 9.460 9.600 9.380 9.580 16,689 +0.11(+1.16%)
Feb 11, 2020 9.430 9.494 9.420 9.470 180,143 +0.05(+0.53%)
Feb 10, 2020 9.425 9.495 9.394 9.420 3,962 -0.07(-0.74%)
Feb 07, 2020 9.410 9.570 9.410 9.490 8,400 -0.12(-1.25%)
Feb 06, 2020 9.560 9.660 9.560 9.610 69,170 -0.05(-0.52%)
Feb 05, 2020 9.700 9.760 9.600 9.660 71,609 +0.10(+1.05%)
Feb 04, 2020 9.500 9.630 9.500 9.560 225,318 +0.16(+1.70%)
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.