GXG: Historical Prices for GLOBAL X/INTERBOLSA

Date	Open	High	Low	Close	Volume	Adj Close*
18-Dec-09	30.50	30.50	30.12	30.25	4,800	30.25
17-Dec-09	30.50	30.50	30.17	30.29	1,700	30.29
16-Dec-09	30.85	30.85	29.67	30.27	3,000	30.27
15-Dec-09	29.77	30.23	29.09	29.97	2,400	29.97
14-Dec-09	30.50	30.50	29.82	30.19	6,300	30.19
11-Dec-09	29.99	30.19	29.55	30.19	1,700	30.19
10-Dec-09	30.19	30.19	30.19	30.19	200	30.19
9-Dec-09	30.13	30.13	30.10	30.12	700	30.12
8-Dec-09	30.30	30.30	29.90	30.24	2,000	30.24
7-Dec-09	30.50	30.50	29.99	30.07	2,100	30.07
4-Dec-09	31.13	31.13	28.24	29.61	8,100	29.61
3-Dec-09	30.00	30.00	29.72	29.97	6,100	29.97
2-Dec-09	29.61	29.71	29.61	29.71	800	29.71
1-Dec-09	29.71	29.94	29.71	29.93	2,600	29.93
30-Nov-09	29.50	29.56	28.79	29.36	6,800	29.36
27-Nov-09	29.44	29.44	29.44	29.44	1,000	29.44
25-Nov-09	29.54	29.71	29.54	29.71	1,200	29.71
24-Nov-09	29.29	29.58	29.27	29.58	2,400	29.58
23-Nov-09	29.28	29.82	29.28	29.59	3,600	29.59
20-Nov-09	29.39	29.39	29.20	29.20	1,700	29.20
19-Nov-09	30.00	30.00	29.33	29.33	800	29.33
18-Nov-09	29.52	29.56	29.45	29.45	600	29.45
17-Nov-09	29.63	29.78	29.60	29.78	1,400	29.78
16-Nov-09	29.62	29.66	29.42	29.42	7,000	29.42
13-Nov-09	29.50	29.50	29.32	29.32	1,000	29.32
12-Nov-09	28.80	29.20	27.63	29.08	1,400	29.08
11-Nov-09	29.19	29.50	29.00	29.00	2,200	29.00
10-Nov-09	29.41	29.50	29.41	29.48	1,300	29.48
9-Nov-09	29.52	29.52	28.89	28.97	6,000	28.97
6-Nov-09	28.50	28.70	28.50	28.65	2,200	28.65
5-Nov-09	28.74	28.80	28.02	28.62	12,800	28.62
4-Nov-09	27.11	28.48	27.11	28.48	27,200	28.48
3-Nov-09	26.56	27.33	26.56	27.20	1,900	27.20
2-Nov-09	27.91	28.05	27.42	27.42	2,900	27.42
30-Oct-09	28.50	28.50	27.90	27.93	4,000	27.93
29-Oct-09	26.15	28.37	26.15	28.37	6,400	28.37
28-Oct-09	28.30	28.30	26.99	27.19	10,400	27.19
27-Oct-09	29.17	29.65	28.32	28.50	13,200	28.50
26-Oct-09	28.64	30.22	28.64	29.98	4,300	29.98
23-Oct-09	29.85	30.03	29.53	29.90	19,800	29.90
22-Oct-09	29.54	30.40	29.47	30.08	13,000	30.08
21-Oct-09	30.82	32.06	29.13	30.50	8,300	30.50
20-Oct-09	31.04	31.05	30.39	30.61	67,800	30.61
19-Oct-09	30.85	32.04	30.80	31.85	19,200	31.85
16-Oct-09	30.02	30.85	29.73	30.85	10,500	30.85
15-Oct-09	30.84	30.94	29.96	30.65	18,700	30.65
14-Oct-09	31.96	31.98	31.45	31.45	2,200	31.45
13-Oct-09	31.86	31.88	31.47	31.68	10,400	31.68
12-Oct-09	32.02	32.20	31.84	31.97	16,500	31.97
9-Oct-09	31.91	31.91	31.55	31.62	6,400	31.62
8-Oct-09	32.40	32.40	31.40	31.84	16,000	31.84
7-Oct-09	32.02	32.02	31.01	31.28	5,000	31.28
6-Oct-09	30.89	31.40	30.67	31.03	10,900	31.03
5-Oct-09	30.54	30.64	30.24	30.60	12,600	30.60
2-Oct-09	29.78	30.24	29.50	30.22	7,600	30.22
1-Oct-09	30.76	30.80	29.82	29.82	7,500	29.82
30-Sep-09	30.57	30.57	30.02	30.25	2,400	30.25
29-Sep-09	30.73	30.90	30.28	30.46	17,400	30.46
28-Sep-09	30.04	30.65	29.68	30.57	18,100	30.57
25-Sep-09	29.41	29.68	29.23	29.67	2,900	29.67
24-Sep-09	30.46	30.46	29.10	29.25	6,400	29.25
23-Sep-09	29.76	29.76	29.38	29.38	4,400	29.38
22-Sep-09	29.45	29.45	29.06	29.10	4,100	29.10
21-Sep-09	28.19	28.86	27.59	28.20	7,000	28.20
18-Sep-09	27.93	28.01	27.92	27.98	3,400	27.98
17-Sep-09	26.86	27.93	26.86	27.58	800	27.58
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions