Global X MSCI Colombia ETF (GXG)
NYSEARCA: GXG · Real-Time Price · USD
29.43
+0.01 (0.03%)
At close: Jun 16, 2025, 4:00 PM
29.43
0.00 (0.00%)
After-hours: Jun 16, 2025, 8:00 PM EDT
GXG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 16, 2025 | 29.87 | 29.87 | 29.38 | 29.43 | 29.43 | 0.03% | 188,627 |
| Jun 13, 2025 | 29.21 | 29.70 | 29.08 | 29.42 | 29.42 | -0.10% | 41,659 |
| Jun 12, 2025 | 29.33 | 29.70 | 29.29 | 29.45 | 29.45 | -0.14% | 39,981 |
| Jun 11, 2025 | 29.37 | 29.57 | 29.21 | 29.49 | 29.49 | 1.31% | 45,922 |
| Jun 10, 2025 | 29.30 | 29.45 | 29.06 | 29.11 | 29.11 | -1.15% | 40,421 |
| Jun 9, 2025 | 29.60 | 29.78 | 29.26 | 29.45 | 29.45 | -1.34% | 83,747 |
| Jun 6, 2025 | 29.66 | 29.85 | 29.43 | 29.85 | 29.85 | 0.20% | 22,524 |
| Jun 5, 2025 | 29.69 | 29.94 | 29.63 | 29.79 | 29.79 | 0.34% | 27,883 |
| Jun 4, 2025 | 29.70 | 29.88 | 29.60 | 29.69 | 29.69 | 0.47% | 52,760 |
| Jun 3, 2025 | 29.06 | 29.61 | 28.88 | 29.55 | 29.55 | 2.07% | 94,930 |
| Jun 2, 2025 | 28.77 | 29.16 | 28.75 | 28.95 | 28.95 | 0.07% | 190,908 |
| May 30, 2025 | 29.31 | 29.42 | 28.81 | 28.93 | 28.93 | -1.53% | 69,782 |
| May 29, 2025 | 29.60 | 29.66 | 29.25 | 29.38 | 29.38 | 0.03% | 49,661 |
| May 28, 2025 | 29.29 | 29.58 | 29.23 | 29.37 | 29.37 | 0.24% | 30,965 |
| May 27, 2025 | 29.34 | 29.41 | 29.15 | 29.30 | 29.30 | 0.27% | 28,027 |
| May 23, 2025 | 28.77 | 29.36 | 28.75 | 29.22 | 29.22 | 1.07% | 67,013 |
| May 22, 2025 | 28.94 | 29.15 | 28.81 | 28.91 | 28.91 | -0.38% | 85,906 |
| May 21, 2025 | 29.32 | 29.54 | 29.00 | 29.02 | 29.02 | -0.92% | 204,412 |
| May 20, 2025 | 29.15 | 29.42 | 29.10 | 29.29 | 29.29 | 0.65% | 71,179 |
| May 19, 2025 | 28.73 | 29.22 | 28.73 | 29.10 | 29.10 | -0.14% | 67,116 |
| May 16, 2025 | 28.91 | 29.25 | 28.66 | 29.14 | 29.14 | 0.34% | 70,336 |
| May 15, 2025 | 29.44 | 29.44 | 28.91 | 29.04 | 29.04 | -0.89% | 62,741 |
| May 14, 2025 | 29.49 | 29.63 | 29.21 | 29.30 | 29.30 | 0.07% | 342,684 |
| May 13, 2025 | 28.71 | 29.55 | 28.71 | 29.28 | 29.28 | 2.27% | 260,469 |
| May 12, 2025 | 28.92 | 28.92 | 28.40 | 28.63 | 28.63 | 0.49% | 95,321 |
| May 9, 2025 | 28.69 | 28.77 | 28.44 | 28.49 | 28.49 | 0.42% | 143,559 |
| May 8, 2025 | 28.04 | 28.43 | 27.86 | 28.37 | 28.37 | 2.05% | 193,080 |
| May 7, 2025 | 27.56 | 27.89 | 27.52 | 27.80 | 27.80 | 0.43% | 104,834 |
| May 6, 2025 | 27.53 | 27.71 | 27.39 | 27.68 | 27.68 | 0.65% | 185,074 |
| May 5, 2025 | 27.66 | 27.82 | 27.40 | 27.50 | 27.50 | -0.33% | 187,230 |
| May 2, 2025 | 27.86 | 27.86 | 27.30 | 27.59 | 27.59 | 1.43% | 35,287 |
| May 1, 2025 | 27.14 | 27.58 | 27.07 | 27.20 | 27.20 | -0.18% | 52,719 |
| Apr 30, 2025 | 27.48 | 27.56 | 27.06 | 27.25 | 27.25 | -1.48% | 103,118 |
| Apr 29, 2025 | 27.63 | 27.77 | 27.50 | 27.66 | 27.66 | 0.58% | 63,233 |
| Apr 28, 2025 | 27.65 | 27.65 | 27.29 | 27.50 | 27.50 | 0.33% | 52,840 |
| Apr 25, 2025 | 27.50 | 27.59 | 27.34 | 27.41 | 27.41 | 0.70% | 34,699 |
| Apr 24, 2025 | 27.08 | 27.50 | 27.03 | 27.22 | 27.22 | 1.83% | 83,856 |
| Apr 23, 2025 | 27.09 | 27.44 | 26.64 | 26.73 | 26.73 | -0.96% | 66,491 |
| Apr 22, 2025 | 26.87 | 27.35 | 26.83 | 26.99 | 26.99 | 1.47% | 81,309 |
| Apr 21, 2025 | 26.93 | 26.93 | 26.50 | 26.60 | 26.60 | -0.37% | 46,466 |
| Apr 17, 2025 | 26.50 | 27.11 | 26.50 | 26.70 | 26.70 | 0.91% | 48,490 |
| Apr 16, 2025 | 25.85 | 26.64 | 25.85 | 26.46 | 26.46 | 2.28% | 142,198 |
| Apr 15, 2025 | 26.16 | 26.16 | 25.77 | 25.87 | 25.87 | -0.31% | 51,462 |
| Apr 14, 2025 | 26.02 | 26.44 | 25.82 | 25.95 | 25.95 | 1.29% | 39,311 |
| Apr 11, 2025 | 24.99 | 25.96 | 24.90 | 25.62 | 25.62 | 2.93% | 258,933 |
| Apr 10, 2025 | 26.18 | 26.18 | 24.60 | 24.89 | 24.89 | -4.82% | 536,554 |
| Apr 9, 2025 | 24.59 | 26.34 | 24.35 | 26.15 | 26.15 | 6.47% | 88,911 |
| Apr 8, 2025 | 26.42 | 26.42 | 24.56 | 24.56 | 24.56 | -4.17% | 190,851 |
| Apr 7, 2025 | 25.91 | 26.84 | 24.23 | 25.63 | 25.63 | -2.81% | 161,384 |
| Apr 4, 2025 | 27.50 | 27.50 | 25.36 | 26.37 | 26.37 | -5.96% | 335,025 |