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 (%)
Apr 30, 2015 12.46 12.50 12.33 12.48 166,038 -0.04(-0.32%)
Apr 29, 2015 12.34 12.60 12.34 12.52 217,307 +0.12(+0.97%)
Apr 28, 2015 12.29 12.40 12.26 12.40 1,588,229 +0.22(+1.81%)
Apr 27, 2015 12.00 12.22 11.88 12.18 283,701 +0.29(+2.44%)
Apr 24, 2015 11.69 11.90 11.69 11.89 62,208 +0.20(+1.71%)
Apr 23, 2015 11.46 11.72 11.46 11.69 165,523 +0.23(+2.01%)
Apr 22, 2015 11.44 11.46 11.32 11.46 79,263 +0.09(+0.79%)
Apr 21, 2015 11.55 11.59 11.36 11.37 340,366 -0.15(-1.30%)
Apr 20, 2015 11.58 11.69 11.48 11.52 109,310 -0.06(-0.52%)
Apr 17, 2015 11.43 11.65 11.43 11.58 273,666 +0.00(+0.00%)
Apr 16, 2015 11.40 11.66 11.37 11.58 425,748 +0.17(+1.49%)
Apr 15, 2015 11.21 11.43 11.20 11.41 87,525 +0.33(+2.98%)
Apr 14, 2015 11.11 11.14 11.05 11.08 105,275 +0.01(+0.09%)
Apr 13, 2015 11.25 11.27 11.04 11.07 293,671 -0.22(-1.95%)
Apr 10, 2015 11.30 11.31 11.17 11.29 114,562 +0.01(+0.09%)
Apr 09, 2015 11.38 11.38 11.23 11.28 49,925 +0.01(+0.09%)
Apr 08, 2015 11.43 11.49 11.20 11.27 153,162 -0.01(-0.04%)
Apr 07, 2015 11.16 11.29 11.10 11.28 700,962 +0.18(+1.58%)
Apr 06, 2015 10.95 11.16 10.95 11.10 69,014 +0.26(+2.40%)
Apr 02, 2015 10.77 10.84 10.84 10.84 42,900 +0.05(+0.46%)
Apr 01, 2015 10.55 10.81 10.55 10.79 140,983 +0.30(+2.86%)
Mar 31, 2015 10.55 10.55 10.40 10.49 265,477 -0.08(-0.76%)
Mar 30, 2015 10.67 10.67 10.53 10.57 99,628 +0.00(+0.00%)
Mar 27, 2015 10.65 10.65 10.55 10.57 38,230 -0.08(-0.75%)
Mar 26, 2015 10.67 10.68 10.60 10.65 68,455 -0.05(-0.47%)
Mar 25, 2015 10.81 10.83 10.70 10.70 54,902 -0.05(-0.47%)
Mar 24, 2015 10.70 10.79 10.70 10.75 236,682 +0.12(+1.13%)
Mar 23, 2015 10.72 10.72 10.62 10.63 59,018 -0.01(-0.09%)
Mar 20, 2015 10.47 10.67 10.47 10.64 107,852 +0.26(+2.50%)
Mar 19, 2015 10.50 10.56 10.36 10.38 83,957 -0.08(-0.76%)
Mar 18, 2015 10.18 10.46 10.15 10.46 117,873 +0.27(+2.65%)
Mar 17, 2015 9.980 10.19 9.980 10.19 43,114 +0.16(+1.60%)
Mar 16, 2015 10.16 10.16 9.990 10.03 43,809 -0.09(-0.89%)
Mar 13, 2015 10.09 10.14 10.01 10.12 48,763 -0.05(-0.49%)
Mar 12, 2015 10.16 10.19 10.10 10.17 35,559 +0.10(+0.99%)
Mar 11, 2015 10.05 10.11 9.990 10.07 92,406 +0.02(+0.20%)
Mar 10, 2015 10.16 10.19 10.02 10.05 152,612 -0.23(-2.24%)
Mar 09, 2015 10.60 10.60 10.26 10.28 130,846 -0.27(-2.56%)
Mar 06, 2015 10.85 10.85 10.52 10.55 284,153 -0.39(-3.56%)
Mar 05, 2015 10.92 11.06 10.91 10.94 76,221 -0.07(-0.64%)
Mar 04, 2015 10.86 11.01 10.77 11.01 207,725 +0.02(+0.18%)
Mar 03, 2015 11.13 11.15 10.91 10.99 149,480 -0.15(-1.35%)
Mar 02, 2015 11.42 11.47 11.14 11.14 165,246 -0.29(-2.54%)
Feb 27, 2015 11.42 11.50 11.42 11.43 74,268 +0.00(+0.00%)
Feb 26, 2015 11.52 11.52 11.40 11.43 62,022 -0.10(-0.87%)
Feb 25, 2015 11.52 11.55 11.42 11.53 25,261 +0.02(+0.17%)
Feb 24, 2015 11.49 11.55 11.44 11.51 43,089 +0.07(+0.61%)
Feb 23, 2015 11.57 11.57 11.41 11.44 46,539 -0.23(-1.97%)
Feb 20, 2015 11.77 11.81 11.60 11.67 79,211 -0.17(-1.44%)
Feb 19, 2015 11.88 11.91 11.75 11.84 40,159 -0.09(-0.72%)
Feb 18, 2015 12.05 12.08 11.92 11.93 37,562 -0.16(-1.36%)
Feb 17, 2015 12.08 12.11 11.99 12.09 81,126 -0.10(-0.82%)
Feb 13, 2015 11.93 12.19 12.19 12.19 80,400 +0.25(+2.09%)
Feb 12, 2015 11.86 12.07 11.86 11.94 107,679 +0.18(+1.53%)
Feb 11, 2015 12.10 12.10 11.74 11.76 118,677 -0.41(-3.37%)
Feb 10, 2015 12.49 12.50 12.15 12.17 78,432 -0.34(-2.72%)
Feb 09, 2015 12.54 12.63 12.48 12.51 179,079 -0.03(-0.24%)
Feb 06, 2015 12.63 12.75 12.47 12.54 88,417 -0.13(-1.03%)
Feb 05, 2015 12.50 12.71 12.50 12.67 109,577 +0.19(+1.52%)
Feb 04, 2015 12.64 12.64 12.44 12.48 357,520 -0.36(-2.80%)
Feb 03, 2015 12.40 12.85 12.40 12.84 41,068 +0.59(+4.82%)
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.