Gx MSCI Colombia ETF (NY: GXG )

20.57 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 02, 2022 20.53 20.64 20.51 20.57 7,085 -0.24(-1.13%)
Dec 01, 2022 20.62 20.92 20.62 20.80 13,827 -0.00(-0.02%)
Nov 30, 2022 20.86 20.86 20.50 20.81 19,827 +0.05(+0.24%)
Nov 29, 2022 20.70 20.76 20.54 20.76 6,613 +0.44(+2.17%)
Nov 28, 2022 20.68 20.68 20.32 20.32 6,064 -0.32(-1.55%)
Nov 25, 2022 20.66 20.78 20.64 20.64 4,220 +0.06(+0.29%)
Nov 23, 2022 20.38 20.58 20.38 20.58 8,528 +0.25(+1.24%)
Nov 22, 2022 19.95 20.34 19.95 20.33 4,095 +0.41(+2.05%)
Nov 21, 2022 19.90 19.95 19.75 19.92 20,441 -0.11(-0.55%)
Nov 18, 2022 19.92 20.09 19.92 20.03 6,068 -0.04(-0.20%)
Nov 17, 2022 20.10 20.10 19.75 20.07 8,403 -0.27(-1.33%)
Nov 16, 2022 20.82 21.13 20.29 20.34 11,788 -0.51(-2.45%)
Nov 15, 2022 20.78 21.12 20.70 20.85 15,123 +0.35(+1.71%)
Nov 14, 2022 20.52 20.75 20.44 20.50 31,938 +0.12(+0.59%)
Nov 11, 2022 20.85 20.85 20.18 20.38 26,373 -0.04(-0.20%)
Nov 10, 2022 20.05 20.42 20.00 20.42 27,309 +0.67(+3.39%)
Nov 09, 2022 19.82 20.03 19.71 19.75 9,547 +0.09(+0.46%)
Nov 08, 2022 19.51 19.75 19.37 19.66 13,366 +0.39(+2.02%)
Nov 07, 2022 19.27 19.34 19.21 19.27 4,917 +0.14(+0.73%)
Nov 04, 2022 19.52 19.52 18.92 19.13 9,158 +0.14(+0.74%)
Nov 03, 2022 19.58 19.58 18.99 18.99 26,099 -0.45(-2.31%)
Nov 02, 2022 19.68 19.89 19.10 19.44 69,316 -0.32(-1.64%)
Nov 01, 2022 19.88 19.89 19.57 19.76 14,509 +0.46(+2.40%)
Oct 31, 2022 19.48 19.59 19.23 19.30 6,301 -0.23(-1.17%)
Oct 28, 2022 19.08 19.58 19.08 19.53 6,282 +0.26(+1.35%)
Oct 27, 2022 19.13 19.39 19.13 19.27 5,325 +0.23(+1.23%)
Oct 26, 2022 18.92 19.14 18.92 19.04 5,081 +0.30(+1.63%)
Oct 25, 2022 18.65 18.91 18.65 18.73 14,795 -0.07(-0.37%)
Oct 24, 2022 19.30 19.30 18.79 18.80 11,800 -0.36(-1.88%)
Oct 21, 2022 19.10 19.36 19.00 19.16 43,678 -0.05(-0.26%)
Oct 20, 2022 19.42 19.76 19.21 19.21 5,945 -0.40(-2.04%)
Oct 19, 2022 19.61 19.66 19.60 19.61 3,338 -0.06(-0.31%)
Oct 18, 2022 20.21 20.25 19.67 19.67 8,633 -0.37(-1.85%)
Oct 17, 2022 20.11 20.43 20.03 20.04 37,344 +0.50(+2.56%)
Oct 14, 2022 20.48 20.83 19.54 19.54 10,958 -0.95(-4.64%)
Oct 13, 2022 20.12 20.53 20.11 20.49 6,143 +0.49(+2.45%)
Oct 12, 2022 20.30 20.39 20.00 20.00 43,902 -0.36(-1.77%)
Oct 11, 2022 20.53 20.53 20.36 20.36 5,658 -0.15(-0.73%)
Oct 10, 2022 20.64 20.66 20.12 20.51 28,208 -0.21(-1.01%)
Oct 07, 2022 21.03 21.17 19.88 20.72 7,962 -0.33(-1.57%)
Oct 06, 2022 21.12 21.15 20.85 21.05 10,591 +0.06(+0.27%)
Oct 05, 2022 20.79 20.99 20.79 20.99 5,937 -0.22(-1.02%)
Oct 04, 2022 20.66 21.23 20.66 21.21 22,491 +1.11(+5.54%)
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.