Global X MSCI Portugal ET... (PGAL)
AMEX: PGAL
· Real-Time Price · USD
10.31
-0.00 (-0.05%)
At close: Jun 12, 2025, 3:40 PM
PGAL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 11, 2025 | 10.26 | 10.31 | 10.29 | 10.31 | 10.31 | -0.10% | 15,549 |
| Mar 5, 2024 | 10.32 | 10.32 | 10.32 | 10.32 | 10.32 | 0.00% | 0 |
| Mar 4, 2024 | 10.32 | 10.32 | 10.32 | 10.32 | 10.32 | 0.00% | 0 |
| Mar 1, 2024 | 10.32 | 10.32 | 10.32 | 10.32 | 10.32 | 0.00% | 0 |
| Feb 29, 2024 | 10.32 | 10.32 | 10.32 | 10.32 | 10.32 | 0.00% | 0 |
| Feb 28, 2024 | 10.32 | 10.32 | 10.32 | 10.32 | 10.32 | 0.00% | 0 |
| Feb 27, 2024 | 10.32 | 10.32 | 10.32 | 10.32 | 10.32 | 0.00% | 0 |
| Feb 26, 2024 | 10.32 | 10.32 | 10.32 | 10.32 | 10.32 | 0.00% | 0 |
| Feb 23, 2024 | 10.32 | 10.32 | 10.32 | 10.32 | 10.32 | 0.00% | 0 |
| Feb 22, 2024 | 10.32 | 10.32 | 10.32 | 10.32 | 10.32 | 0.00% | 0 |
| Feb 21, 2024 | 10.32 | 10.32 | 10.32 | 10.32 | 10.32 | 0.00% | 0 |
| Feb 20, 2024 | 10.32 | 10.32 | 10.32 | 10.32 | 10.32 | 0.00% | 0 |
| Feb 16, 2024 | 10.26 | 10.32 | 10.26 | 10.32 | 10.32 | 0.00% | 15,549 |
| Feb 15, 2024 | 10.29 | 10.32 | 10.18 | 10.32 | 10.32 | 0.10% | 3,267 |
| Feb 14, 2024 | 10.31 | 10.31 | 10.31 | 10.31 | 10.31 | 0.10% | 47 |
| Feb 13, 2024 | 10.30 | 10.30 | 10.30 | 10.30 | 10.31 | 0.00% | 295 |
| Feb 12, 2024 | 10.30 | 10.30 | 10.29 | 10.30 | 10.30 | 0.00% | 666 |
| Feb 9, 2024 | 10.29 | 10.30 | 10.29 | 10.30 | 10.30 | 0.00% | 364 |
| Feb 8, 2024 | 10.28 | 10.30 | 10.28 | 10.30 | 10.30 | 0.00% | 966 |
| Feb 7, 2024 | 10.29 | 10.30 | 10.28 | 10.30 | 10.30 | 0.00% | 1,708 |