$8.13 +0.55 (%) Glb X MSCI Co Shs Global X MSCI Colombia ETF - NYSEARCA

Aug. 27, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

GXG historical data

Date Open High Low Close Volume
8/27/20157.668.167.668.13391,211
8/26/20157.717.717.507.5866,555
8/25/20157.807.927.617.62504,828
8/24/20158.008.007.557.60685,997
8/21/20158.478.518.168.17345,243
8/20/20158.628.628.518.51195,165
8/19/20158.878.878.658.68190,096
8/18/20158.959.028.828.8890,576
8/17/20158.928.998.928.9215,401
8/14/20159.019.078.968.96190,808
8/13/20159.209.208.998.99112,579
8/12/20159.139.239.119.22102,217
8/11/20159.289.309.129.1698,760
8/10/20159.239.439.209.4059,267
8/7/20159.249.339.169.1966,031
8/6/20159.209.299.169.26110,769
8/5/20159.329.399.179.1798,149
8/4/20159.339.499.309.31135,450
8/3/20159.679.679.349.38249,872
7/31/20159.729.749.679.72124,563
7/30/20159.649.759.619.6643,483
7/29/20159.629.739.579.7322,492
7/28/20159.569.609.519.5645,722
7/27/20159.659.659.499.5194,935
7/24/20159.709.749.599.68281,911
7/23/20159.929.949.759.75166,556
7/22/20159.839.869.789.86116,353
7/21/201510.0310.059.849.90187,955
7/20/201510.1710.2110.0110.08138,672
7/17/201510.1910.2410.1510.18173,844
7/16/201510.2410.3010.2110.24120,379
7/15/201510.2710.3010.1710.2581,652
7/14/201510.2010.3810.1910.3786,924
7/13/201510.2810.2810.1310.21174,431
7/10/201510.2210.2210.1310.1851,316
7/9/201510.2610.2610.0710.0755,233
7/8/201510.1610.2410.1510.2264,690
7/7/201510.2610.3010.1010.26141,793
7/6/201510.4910.5210.3210.3575,674
7/2/201510.5210.5910.5010.5579,423
7/1/201510.6810.7010.4910.52146,680
6/30/201510.7810.7810.6410.68151,907
6/29/201510.6810.7010.6110.65101,370
6/26/201510.8910.8910.6810.72118,189
6/25/201511.0511.0510.8010.83120,493
6/24/201510.9711.0310.9010.9550,262
6/23/201510.9311.0110.8110.9961,581
6/22/201511.0211.0210.8310.9540,875
6/19/201510.9011.0010.8410.8495,519
6/18/201511.1211.1210.9510.97113,763
6/17/201511.0311.0410.8510.9239,584
6/16/201511.0411.0810.9710.9712,662
6/15/201510.9811.0710.9311.01139,430
6/12/201511.0711.0710.9511.0270,624
6/11/201510.9911.0710.8811.06216,383
6/10/201511.0011.0810.9710.97926,074
6/9/201510.7410.8810.7410.8291,682
6/8/201510.7110.7210.6210.6573,956
6/5/201510.6010.6510.5210.62247,406
6/4/201510.7410.8110.6210.66158,548
6/3/201510.8810.8810.7810.8088,901
6/2/201510.8310.9010.8010.87189,696
6/1/201511.0811.0810.7810.79109,354
5/29/201510.9711.0510.9310.95336,716
5/28/201511.0111.0510.9010.98157,260
5/27/201511.1711.2011.0111.05242,950
5/26/201511.5211.6211.1511.23263,449
5/22/201511.6211.6411.4911.61212,296
5/21/201511.6311.6811.3111.6478,081
5/20/201511.5911.7011.5611.63187,145
5/19/201511.8811.8811.5511.62214,984
5/18/201511.9011.9111.8111.88104,708
5/15/201512.1512.1511.9311.94122,045
5/14/201512.1712.2912.1312.1656,755
5/13/201512.3212.3712.1212.17828,002
5/12/201512.2612.3412.1912.2893,256
5/11/201512.5012.5012.2712.2956,887
5/8/201512.5512.5512.3612.461,187,440
5/7/201512.7112.7412.4412.4669,567
5/6/201512.7012.9012.6312.71162,206
5/5/201512.3812.5912.3812.5246,281
5/4/201512.4312.4312.2412.34167,563
5/1/201512.4612.4712.3212.3998,049
4/30/201512.4612.5012.3312.48166,038
4/29/201512.3412.6012.3412.52217,307
4/28/201512.2912.4012.2612.401,588,230
4/27/201512.0012.2211.8812.18283,701
4/24/201511.6911.9011.6911.8962,208
4/23/201511.4611.7211.4611.69165,523
4/22/201511.4411.4611.3211.4679,263
4/21/201511.5511.5911.3611.37340,366
4/20/201511.5811.6911.4811.52109,310
4/17/201511.4311.6611.4311.58273,666
4/16/201511.4011.6611.3711.58425,748
4/15/201511.2111.4311.2011.4187,525
4/14/201511.1111.1411.0511.08105,275
4/13/201511.2511.2711.0411.07293,671
4/10/201511.3011.3111.1711.29114,562
4/9/201511.3811.3811.2311.2849,925
4/8/201511.4311.4911.2011.27153,162
  • Showing 1-100 of 1,254 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!