Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

GX MSCI Portugal ETF (NY: PGAL )

10.31 UNCHANGED
Last Price Updated: 8:00 PM EST, Feb 16, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2022 10.53 10.57 10.53 10.55 1,084 +0.01(+0.14%)
May 27, 2022 10.54 10.54 10.54 10.54 118 -0.04(-0.37%)
May 26, 2022 10.59 10.59 10.57 10.57 439 +0.14(+1.32%)
May 25, 2022 10.40 10.49 10.39 10.44 2,654 +0.05(+0.45%)
May 24, 2022 10.36 10.44 10.36 10.39 2,691 +0.14(+1.35%)
May 23, 2022 10.27 10.30 10.25 10.25 2,677 +0.29(+2.87%)
May 20, 2022 9.989 9.989 9.965 9.965 1,006 -0.04(-0.37%)
May 19, 2022 9.915 10.05 9.915 10.00 14,182 +0.35(+3.57%)
May 18, 2022 9.657 9.657 9.657 9.657 199 -0.21(-2.09%)
May 17, 2022 9.794 9.864 9.785 9.863 950 +0.28(+2.89%)
May 16, 2022 9.608 9.640 9.586 9.586 1,322 +0.16(+1.74%)
May 13, 2022 9.385 9.422 9.385 9.422 362 +0.12(+1.31%)
May 12, 2022 9.330 9.330 9.265 9.300 1,782 -0.16(-1.69%)
May 11, 2022 9.571 9.571 9.460 9.460 945 -0.12(-1.27%)
May 10, 2022 9.664 9.664 9.553 9.582 484 +0.09(+0.92%)
May 09, 2022 9.608 9.608 9.494 9.494 430 -0.21(-2.12%)
May 06, 2022 9.850 9.850 9.650 9.700 7,570 +0.03(+0.35%)
May 05, 2022 9.776 9.776 9.608 9.666 3,765 -0.28(-2.78%)
May 04, 2022 9.655 9.943 9.656 9.943 7,741 +0.23(+2.39%)
May 03, 2022 9.729 9.729 9.673 9.711 4,335 +0.04(+0.38%)
May 02, 2022 9.618 9.734 9.618 9.673 2,236 +0.02(+0.19%)
Apr 29, 2022 9.845 9.845 9.655 9.655 19,203 -0.22(-2.27%)
Apr 28, 2022 9.804 9.883 9.804 9.879 344 +0.10(+1.07%)
Apr 27, 2022 9.775 9.775 9.775 9.775 164 +0.05(+0.47%)
Apr 26, 2022 9.924 9.924 9.729 9.729 2,913 -0.37(-3.68%)
Apr 25, 2022 9.971 10.10 9.971 10.10 5,023 +0.06(+0.65%)
Apr 22, 2022 10.04 10.04 10.01 10.04 613 +0.03(+0.28%)
Apr 21, 2022 10.11 10.11 10.01 10.01 6,827 -0.31(-2.96%)
Apr 20, 2022 10.31 10.34 10.31 10.31 7,693 +0.02(+0.16%)
Apr 19, 2022 10.30 10.30 10.30 10.30 204 +0.10(+1.01%)
Apr 18, 2022 10.25 10.29 10.19 10.19 4,584 -0.05(-0.48%)
Apr 14, 2022 10.24 10.24 10.24 10.24 107 -0.08(-0.74%)
Apr 13, 2022 10.30 10.32 10.30 10.32 207 +0.08(+0.81%)
Apr 12, 2022 10.29 10.30 10.21 10.24 1,638 -0.11(-1.03%)
Apr 11, 2022 10.34 10.38 10.34 10.34 5,383 +0.03(+0.29%)
Apr 08, 2022 10.34 10.34 10.31 10.31 350 -0.08(-0.73%)
Apr 07, 2022 10.36 10.39 10.35 10.39 1,404 +0.08(+0.82%)
Apr 06, 2022 10.32 10.32 10.26 10.30 2,969 -0.05(-0.51%)
Apr 05, 2022 10.39 10.42 10.35 10.36 14,850 +0.10(+0.97%)
Apr 04, 2022 10.30 10.30 10.26 10.26 2,271 -0.02(-0.15%)
Apr 01, 2022 10.30 10.30 10.24 10.27 1,832 -0.02(-0.21%)
Mar 31, 2022 10.43 10.43 10.30 10.30 2,556 -0.11(-1.07%)
Mar 30, 2022 10.32 10.45 10.32 10.41 13,489 +0.16(+1.55%)
Mar 29, 2022 10.22 10.25 10.20 10.25 2,525 +0.07(+0.72%)
Mar 28, 2022 10.11 10.18 10.05 10.18 16,329 +0.17(+1.73%)
Mar 25, 2022 9.924 10.00 9.924 10.00 9,480 +0.04(+0.41%)
Mar 24, 2022 9.869 9.962 9.869 9.962 26,481 +0.12(+1.23%)
Mar 23, 2022 9.924 9.924 9.822 9.841 8,418 -0.19(-1.91%)
Mar 22, 2022 9.915 10.04 9.915 10.03 22,243 +0.27(+2.75%)
Mar 21, 2022 9.858 9.859 9.764 9.764 1,955 -0.09(-0.87%)
Mar 18, 2022 9.850 9.850 9.850 9.850 107 +0.03(+0.35%)
Mar 17, 2022 9.748 9.850 9.748 9.815 20,633 +0.14(+1.41%)
Mar 16, 2022 9.679 9.679 9.673 9.679 304 +0.17(+1.73%)
Mar 15, 2022 9.511 9.514 9.511 9.514 982 +0.02(+0.25%)
Mar 14, 2022 9.490 9.490 9.490 9.490 119 +0.05(+0.51%)
Mar 11, 2022 9.432 9.455 9.432 9.441 1,974 -0.05(-0.54%)
Mar 10, 2022 9.450 9.492 9.450 9.492 1,825 -0.19(-1.93%)
Mar 09, 2022 9.711 9.766 9.679 9.679 1,175 +0.31(+3.33%)
Mar 08, 2022 9.330 9.562 9.330 9.367 16,608 +0.29(+3.21%)
Mar 07, 2022 9.181 9.208 9.014 9.075 14,779 -0.06(-0.65%)
Mar 04, 2022 9.125 9.135 9.032 9.135 2,481 -0.24(-2.55%)
Mar 03, 2022 9.488 9.488 9.374 9.374 460 -0.13(-1.40%)
Mar 02, 2022 9.502 9.507 9.492 9.507 1,147 +0.02(+0.18%)
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.