Global X MSCI Colombia ETF (NY: GXG )

29.25 USD -0.06 (-0.20%)
Official Closing Price Updated: 8:00 PM EDT, Jun 11, 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%)
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.