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 (%)
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%)
Mar 01, 2022 9.560 9.560 9.488 9.489 1,827 -0.14(-1.43%)
Feb 28, 2022 9.650 9.650 9.627 9.627 643 -0.00(-0.03%)
Feb 25, 2022 9.539 9.636 9.563 9.629 4,192 +0.16(+1.69%)
Feb 24, 2022 8.958 9.469 8.958 9.469 2,259 +0.23(+2.53%)
Feb 23, 2022 9.320 9.320 9.236 9.236 420 -0.09(-1.01%)
Feb 22, 2022 9.376 9.292 9.330 3,800 -0.31(-3.23%)
Feb 18, 2022 9.642 0 -0.10(-1.05%)
Feb 17, 2022 9.766 9.822 9.729 9.744 5,904 -0.04(-0.40%)
Feb 16, 2022 9.739 9.783 9.739 9.783 12,168 +0.07(+0.71%)
Feb 15, 2022 9.636 9.757 9.608 9.715 2,990 +0.31(+3.31%)
Feb 14, 2022 9.441 9.441 9.403 9.403 731 -0.04(-0.41%)
Feb 11, 2022 9.692 9.692 9.441 9.441 7,608 -0.34(-3.49%)
Feb 10, 2022 9.782 9.782 9.782 9.782 262 -0.17(-1.75%)
Feb 09, 2022 9.956 9.956 9.956 9.956 27 +0.11(+1.07%)
Feb 08, 2022 9.814 9.859 9.814 9.851 1,241 +0.07(+0.75%)
Feb 07, 2022 9.777 9.777 9.777 9.777 194 -0.11(-1.09%)
Feb 04, 2022 9.885 9.885 9.885 9.885 107 +0.10(+1.01%)
Feb 03, 2022 9.786 9.786 9.786 9.786 71 -0.03(-0.27%)
Feb 02, 2022 9.813 9.813 9.813 9.813 1,277 -0.04(-0.36%)
Feb 01, 2022 9.848 9.848 9.848 9.848 810 +0.09(+0.93%)
Jan 31, 2022 9.600 9.757 9.757 768 +0.23(+2.39%)
Jan 28, 2022 9.549 9.549 9.460 9.529 1,769 -0.03(-0.26%)
Jan 27, 2022 9.543 9.564 9.543 9.554 597 -0.03(-0.27%)
Jan 26, 2022 9.729 9.739 9.581 9.581 4,287 +0.07(+0.74%)
Jan 25, 2022 9.469 9.516 9.468 9.510 2,199 -0.19(-1.97%)
Jan 24, 2022 9.590 9.701 9.506 9.701 5,180 -0.07(-0.67%)
Jan 21, 2022 9.776 9.785 9.766 9.766 2,519 -0.12(-1.23%)
Jan 20, 2022 9.952 9.962 9.794 9.888 20,539 -0.03(-0.28%)
Jan 19, 2022 9.869 9.915 9.869 9.915 995 +0.11(+1.16%)
Jan 18, 2022 9.802 9.802 9.802 9.802 926 -0.20(-1.96%)
Jan 14, 2022 9.997 0 -0.05(-0.48%)
Jan 13, 2022 10.14 10.14 10.05 10.05 880 -0.06(-0.61%)
Jan 12, 2022 9.989 10.11 9.989 10.11 6,127 +0.08(+0.80%)
Jan 11, 2022 10.03 10.03 10.03 10.03 562 +0.18(+1.79%)
Jan 10, 2022 9.850 9.850 9.850 9.850 307 -0.05(-0.50%)
Jan 07, 2022 9.924 9.963 9.897 9.900 5,480 -0.03(-0.28%)
Jan 06, 2022 9.934 9.943 9.927 9.927 2,524 -0.07(-0.70%)
Jan 05, 2022 10.14 10.15 9.998 9.998 957 -0.20(-1.93%)
Jan 04, 2022 10.19 10.19 10.19 10.19 655 -0.01(-0.09%)
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.