Quantcast

Global X MSCI Portugal ETF Historical Stock Prices

(ETF)
PGAL 
$10.755
*  
0.30
2.71%
Get PGAL Alerts
*Delayed - data as of Mar. 22, 2019  -  Find a broker to begin trading PGAL now


Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 21-DEC-2018 TO 21-MAR-2019

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 N/A 10.86 10.71 10.755 9,573
03/21/2019 10.94 11.055 10.94 11.055 401
03/20/2019 11.03 11.05 11.03 11.04 3,345
03/19/2019 11.07 11.118 11.03 11.045 4,027
03/18/2019 10.96 10.995 10.8901 10.995 12,524
03/15/2019 10.9445 10.9973 10.9445 10.96 1,537
03/14/2019 10.9401 11.0115 10.9401 11.005 1,351
03/13/2019 10.77 10.94 10.77 10.94 3,036
03/12/2019 10.74 10.77 10.64 10.77 4,605
03/11/2019 10.65 10.74 10.65 10.74 1,436
03/08/2019 10.7 10.8295 10.7 10.74 9,512
03/07/2019 10.89 10.89 10.775 10.81 27,955
03/06/2019 11.11 11.11 10.99 11.0049 3,544
03/05/2019 10.97 10.99 10.9669 10.97 1,658
03/04/2019 10.9048 11 10.9048 10.9313 3,884
03/01/2019 10.86 10.9799 10.86 10.9153 161,973
02/28/2019 10.78 10.82 10.78 10.805 717
02/27/2019 10.77 10.82 10.77 10.7825 1,572
02/26/2019 10.798 10.8029 10.712 10.785 3,318
02/25/2019 10.83 10.83 10.6601 10.7454 4,500
02/22/2019 10.75 10.7901 10.74 10.78 3,042
02/21/2019 10.74 10.8359 10.74 10.83 2,676
02/20/2019 10.79 10.91 10.78 10.91 3,171
02/19/2019 10.7 10.74 10.69 10.74 1,249
02/15/2019 10.69 10.7 10.684 10.684 2,127
02/14/2019 10.613 10.688 10.525 10.59 3,978
02/13/2019 10.5827 10.62 10.5827 10.62 744
02/12/2019 10.59 10.645 10.555 10.645 1,117
02/11/2019 10.53 10.5699 10.5217 10.535 1,286
02/08/2019 10.52 10.5889 10.52 10.54 2,693
02/07/2019 10.81 10.81 10.63 10.65 4,189
02/06/2019 10.83 10.88 10.812 10.855 4,711
02/05/2019 10.77 10.8594 10.725 10.81 89,525
02/04/2019 10.79 10.79 10.7 10.735 1,313
02/01/2019 10.7181 10.82 10.7181 10.7753 1,960
01/31/2019 10.6832 10.8263 10.6832 10.79 5,011
01/30/2019 10.63 10.79 10.63 10.79 2,169
01/29/2019 10.6 10.6659 10.6 10.62 4,493
01/28/2019 10.54 10.6242 10.54 10.615 1,432
01/25/2019 10.64 10.7258 10.63 10.715 2,196
01/24/2019 10.51 10.59 10.51 10.59 1,352
01/23/2019 10.555 10.555 10.555 10.555 18
01/22/2019 10.53 10.58 10.44 10.57 42,369
01/18/2019 10.55 10.6299 10.5 10.55 52,305
01/17/2019 10.52 10.6099 10.44 10.46 3,206
01/16/2019 10.46 10.4927 10.455 10.455 1,175
01/15/2019 10.5 10.63 10.494 10.59 5,724
01/14/2019 10.5 10.54 10.4501 10.5005 2,728
01/11/2019 10.52 10.59 10.505 10.51 5,144
01/10/2019 10.64 10.65 10.4924 10.6 2,102
01/09/2019 10.6 10.7299 10.542 10.61 8,485
01/08/2019 10.57 10.57 10.4474 10.485 4,403
01/07/2019 10.46 10.55 10.45 10.55 6,739
01/04/2019 10.335 10.4699 10.335 10.46 3,480
01/03/2019 10.0299 10.15 10.0299 10.13 4,450
01/02/2019 10.06 10.141 10.03 10.105 161,103
12/31/2018 9.99 10.1 9.9294 10.08 18,826
12/28/2018 9.89 9.9927 9.88 9.88 7,888
12/27/2018 10.2197 10.38 10.15 10.38 159,686
12/26/2018 10.165 10.4085 10.165 10.4085 13,558
12/24/2018 10.26 10.363 10.241 10.3385 6,099
12/21/2018 10.31 10.394 10.175 10.2349 41,690
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format



News for PGAL



Research Brokers before you trade

Want to trade FX?

Smart Portfolio