Global X MSCI Portugal ETF (PGAL) Historical Stock Data
10.29 ↓0.03 (-0.29%)
As of February 16, 2024, 3:50pm EST.
Historical Data
In the past 30 trading days, PGAL is up 0.06% a day on average. There have been 24 days where Global X MSCI Portugal ETF closed green and 6 days where PGAL closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-02-16 | 10.26 | 10.32 | ↑$0.05 (0.54%) | 10.26 | 10.32 | 15.55K |
| 2024-02-15 | 10.29 | 10.32 | ↑$0.03 (0.29%) | 10.18 | 10.32 | 3.27K |
| 2024-02-14 | 10.31 | 10.31 | ↑$0.00 (0.00%) | 10.31 | 10.31 | 47 |
| 2024-02-13 | 10.31 | 10.31 | ↑$0.00 (0.00%) | 10.31 | 10.31 | 295 |
| 2024-02-12 | 10.30 | 10.30 | ↑$0.00 (0.00%) | 10.30 | 10.30 | 665 |
| 2024-02-09 | 10.29 | 10.30 | ↑$0.01 (0.10%) | 10.29 | 10.30 | 364 |
| 2024-02-08 | 10.28 | 10.30 | ↑$0.02 (0.19%) | 10.28 | 10.30 | 0.97K |
| 2024-02-07 | 10.29 | 10.30 | ↑$0.01 (0.10%) | 10.28 | 10.30 | 1.71K |
| 2024-02-06 | 10.31 | 10.30 | ↓$0.01 (-0.10%) | 10.30 | 10.31 | 1.03K |
| 2024-02-05 | 10.28 | 10.30 | ↑$0.02 (0.19%) | 10.28 | 10.30 | 1.96K |
| 2024-02-02 | 10.29 | 10.31 | ↑$0.02 (0.17%) | 10.29 | 10.31 | 1.17K |
| 2024-02-01 | 10.29 | 10.31 | ↑$0.02 (0.19%) | 10.27 | 10.31 | 266.50K |
| 2024-01-31 | 10.30 | 10.30 | ↑$0.00 (0.00%) | 10.30 | 10.30 | 62 |
| 2024-01-30 | 10.32 | 10.31 | ↓$0.01 (-0.10%) | 10.31 | 10.32 | 160 |
| 2024-01-29 | 10.26 | 10.30 | ↑$0.04 (0.34%) | 10.23 | 10.31 | 27.06K |
| 2024-01-26 | 10.23 | 10.23 | ↑$0.00 (0.00%) | 10.23 | 10.23 | 57 |
| 2024-01-25 | 10.27 | 10.28 | ↑$0.01 (0.15%) | 10.27 | 10.28 | 217 |
| 2024-01-24 | 10.32 | 10.32 | ↑$0.00 (0.00%) | 10.32 | 10.32 | 46 |
| 2024-01-23 | 10.21 | 10.25 | ↑$0.04 (0.35%) | 10.21 | 10.25 | 3.91K |
| 2024-01-22 | 10.30 | 10.30 | ↓$0.00 (-0.03%) | 10.30 | 10.30 | 1.54K |
| 2024-01-19 | 10.29 | 10.30 | ↑$0.01 (0.08%) | 10.29 | 10.31 | 4.68K |
| 2024-01-18 | 10.22 | 10.23 | ↑$0.01 (0.12%) | 10.22 | 10.23 | 243 |
| 2024-01-17 | 10.18 | 10.27 | ↑$0.09 (0.83%) | 10.18 | 10.27 | 161 |
| 2024-01-16 | 10.39 | 10.37 | ↓$0.03 (-0.24%) | 10.36 | 10.39 | 2.26K |
| 2024-01-12 | 10.69 | 10.60 | ↓$0.09 (-0.89%) | 10.60 | 10.69 | 273 |
| 2024-01-11 | 10.70 | 10.75 | ↑$0.05 (0.46%) | 10.69 | 10.75 | 10.74K |
| 2024-01-10 | 10.74 | 10.92 | ↑$0.18 (1.68%) | 10.74 | 10.92 | 9.47K |
| 2024-01-09 | 10.54 | 10.24 | ↓$0.30 (-2.85%) | 10.24 | 10.57 | 2.31K |
| 2024-01-08 | 10.60 | 10.62 | ↑$0.02 (0.16%) | 10.60 | 10.62 | 441 |
| 2024-01-05 | 10.61 | 10.62 | ↑$0.01 (0.11%) | 10.61 | 10.62 | 1.60K |
Create an account or log in to view more rows.
$PGAL puts r going to print tomorrow
$PGAL what’s gonna happen now
$PGAL MAY RIP TOMORROW
$PGAL buy bitches
$PGAL I gave in! Bought more 100 shares
$PGAL I love you!
$PGAL hold
$PGAL pressure
$PGAL PT?
$PGAL Powell save me