Global X MSCI Portugal ETF (PGAL) Historical Stock Data

10.93 ↑0.05 (0.51%)
As of Market Close on August 17th, 2022.

Historical Data

In the past 30 trading days, PGAL is up 0.22% a day on average. There have been 18 days where Global X MSCI Portugal ETF closed green and 12 days where PGAL closed red.

DateOpenCloseChangeLowHighVolume
2022-08-1710.9410.93↓$0.02 (-0.14%)10.9110.961.93K
2022-08-1610.8510.87↑$0.02 (0.19%)10.8510.87332
2022-08-1510.7210.76↑$0.04 (0.40%)10.7210.7775.31K
2022-08-1210.7510.79↑$0.04 (0.42%)10.7010.79774
2022-08-1110.9410.87↓$0.07 (-0.60%)10.8710.941.21K
2022-08-1010.9210.92↑$0.00 (0.00%)10.8410.932.10K
2022-08-0910.8710.84↓$0.03 (-0.23%)10.8410.870.90K
2022-08-0810.7210.67↓$0.05 (-0.47%)10.6710.72594
2022-08-0510.5210.57↑$0.05 (0.47%)10.5210.57278.69K
2022-08-0410.5010.50↑$0.00 (0.00%)10.5010.5065
2022-08-0310.4210.42↑$0.00 (0.00%)10.4210.42245
2022-08-0210.4610.43↓$0.03 (-0.29%)10.4310.474.40K
2022-08-0110.5710.60↑$0.02 (0.23%)10.5610.601.93K
2022-07-2910.4110.63↑$0.22 (2.13%)10.4110.634.03K
2022-07-2810.5910.72↑$0.13 (1.23%)10.5510.72123.14K
2022-07-2710.3810.56↑$0.18 (1.78%)10.3810.56611
2022-07-2610.2910.27↓$0.02 (-0.18%)10.2710.29389
2022-07-2510.2610.38↑$0.12 (1.21%)10.2610.382.58K
2022-07-2210.3110.21↓$0.10 (-0.93%)10.2110.31658
2022-07-2110.0610.11↑$0.05 (0.53%)10.0610.113.38K
2022-07-2010.1610.16↑$0.00 (0.00%)10.1610.1629
2022-07-1910.3110.26↓$0.05 (-0.48%)10.2410.3128.87K
2022-07-1810.2210.12↓$0.10 (-0.98%)10.1210.255.62K
2022-07-1510.0010.11↑$0.11 (1.10%)10.0010.124.88K
2022-07-149.729.86↑$0.14 (1.41%)9.729.877.02K
2022-07-1310.0910.06↓$0.02 (-0.21%)10.0610.121.31K
2022-07-1210.2010.07↓$0.14 (-1.32%)10.0710.203K
2022-07-1110.2710.22↓$0.04 (-0.44%)10.1910.291.72K
2022-07-0810.2310.33↑$0.10 (1.02%)10.2210.40116.87K
2022-07-0710.1210.20↑$0.09 (0.87%)10.1210.2358.53K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

Modok

$PGAL green is good

0 Like Report
ihatenewegg

$PGAL glad I didn’t chase this isn’t moving anytime soon with all of those call options here lol

0 Like Report
MyNameIsDraven

$PGAL tomorrow im gunna have a fucking good day regardless if its red or green. Red is buy green is hodl.

0 Like Report
145zip

$PGAL let’s go baby!

0 Like Report