Global X MSCI Colombia ETF (NY: GXG )

32.85 USD +0.03 (+0.09%)
Streaming Delayed Price Updated: 1:36 PM EST, Jan 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 20, 2021 32.66 32.82 32.49 32.82 4,680 +0.29(+0.89%)
Jan 19, 2021 32.75 32.88 32.26 32.53 3,835 -0.14(-0.41%)
Jan 15, 2021 32.37 32.74 32.33 32.66 5,300 -0.23(-0.68%)
Jan 14, 2021 32.51 32.91 32.32 32.89 9,464 +0.38(+1.17%)
Jan 13, 2021 33.05 33.05 32.32 32.51 8,781 -0.28(-0.85%)
Jan 12, 2021 32.08 33.10 32.08 32.79 30,003 +0.64(+1.99%)
Jan 11, 2021 32.50 32.50 32.07 32.15 33,635 -0.37(-1.14%)
Jan 08, 2021 32.94 32.94 32.35 32.52 8,100 -0.09(-0.28%)
Jan 07, 2021 32.88 33.05 32.21 32.61 21,150 +0.06(+0.18%)
Jan 06, 2021 31.99 33.09 31.82 32.55 43,893 +0.46(+1.43%)
Jan 05, 2021 31.74 32.11 31.50 32.09 6,183 +0.13(+0.41%)
Jan 04, 2021 32.89 32.89 31.62 31.96 13,215 -0.43(-1.33%)
Dec 31, 2020 32.39 32.39 32.39 3,963 -0.25(-0.75%)
Dec 30, 2020 32.63 32.68 32.43 32.64 3,963 -0.02(-0.07%)
Dec 29, 2020 32.28 32.75 32.27 32.66 2,270 +0.52(+1.62%)
Dec 28, 2020 31.96 32.19 31.94 32.14 7,827 +0.14(+0.44%)
Dec 24, 2020 32.10 32.17 31.80 32.00 2,700 +0.27(+0.85%)
Dec 23, 2020 31.86 32.35 31.61 31.73 4,944 +0.03(+0.09%)
Dec 22, 2020 31.61 31.99 31.45 31.70 13,001 -0.10(-0.31%)
Dec 21, 2020 32.50 32.50 31.56 31.80 22,971 -1.56(-4.66%)
Dec 18, 2020 32.87 33.39 32.51 33.36 11,400 +0.21(+0.62%)
Dec 17, 2020 32.57 33.16 32.57 33.15 17,985 +0.60(+1.84%)
Dec 16, 2020 32.65 32.76 32.18 32.55 39,809 -0.04(-0.12%)
Dec 15, 2020 32.19 32.90 32.05 32.59 5,760 +0.72(+2.26%)
Dec 14, 2020 31.88 32.67 31.35 31.87 8,717 +0.67(+2.15%)
Dec 11, 2020 31.46 31.64 30.73 31.20 10,200 -0.21(-0.68%)
Dec 10, 2020 30.94 31.95 30.94 31.41 6,966 +0.66(+2.15%)
Dec 09, 2020 30.63 31.00 30.63 30.75 27,396 +0.19(+0.62%)
Dec 08, 2020 30.50 30.65 30.50 30.56 3,772 -0.09(-0.29%)
Dec 07, 2020 29.84 30.85 29.63 30.65 14,046 +0.48(+1.58%)
Dec 04, 2020 29.40 30.18 28.98 30.17 11,000 +0.91(+3.11%)
Dec 03, 2020 28.96 29.47 28.92 29.26 8,789 +0.39(+1.36%)
Dec 02, 2020 28.17 28.87 27.97 28.87 12,407 +0.53(+1.87%)
Dec 01, 2020 28.04 28.60 28.04 28.34 34,160 +0.81(+2.94%)
Nov 30, 2020 27.58 27.78 27.18 27.53 8,576 -0.27(-0.97%)
Nov 27, 2020 27.74 27.97 27.61 27.80 2,600 +0.03(+0.11%)
Nov 25, 2020 27.54 28.00 27.21 27.77 11,100 +0.02(+0.07%)
Nov 24, 2020 27.84 27.84 27.25 27.75 13,262 +0.63(+2.32%)
Nov 23, 2020 27.10 27.12 26.57 27.12 6,385 +0.42(+1.58%)
Nov 20, 2020 26.82 26.87 26.56 26.70 700 +0.21(+0.79%)
Nov 19, 2020 26.26 26.64 26.26 26.49 3,097 +0.11(+0.42%)
Nov 18, 2020 26.38 26.93 26.26 26.38 16,713 +0.01(+0.02%)
Nov 17, 2020 26.50 26.90 26.31 26.37 4,242 -0.30(-1.11%)
Nov 16, 2020 26.26 26.67 26.26 26.67 5,409 +0.68(+2.62%)
Nov 13, 2020 26.07 26.27 25.62 25.99 21,100 -0.24(-0.91%)
Nov 12, 2020 26.55 26.55 25.72 26.23 69,424 -0.10(-0.38%)
Nov 11, 2020 26.26 26.50 26.26 26.33 1,583 -0.03(-0.13%)
Nov 10, 2020 25.91 26.37 25.86 26.36 20,456 +0.28(+1.09%)
Nov 09, 2020 25.32 26.16 25.32 26.08 9,695 +1.40(+5.67%)
Nov 06, 2020 24.33 24.69 24.29 24.68 4,500 +0.38(+1.55%)
Nov 05, 2020 24.20 24.50 24.20 24.30 6,239 +0.18(+0.77%)
Nov 04, 2020 23.95 24.39 23.78 24.12 26,615 +0.34(+1.43%)
Nov 03, 2020 23.73 23.89 23.64 23.78 2,480 +0.25(+1.06%)
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.