Global X MSCI Colombia ETF (GXG)
NYSEARCA: GXG · Real-Time Price · USD
27.01
-0.07 (-0.26%)
Mar 13, 2025, 4:00 PM EST - Market closed
GXG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 13, 2025 | 27.09 | 27.44 | 27.00 | 27.01 | 27.01 | -0.26% | 24,207 |
| Mar 12, 2025 | 26.76 | 27.18 | 26.76 | 27.08 | 27.08 | 1.58% | 55,349 |
| Mar 11, 2025 | 26.41 | 26.78 | 26.30 | 26.66 | 26.66 | 0.87% | 56,634 |
| Mar 10, 2025 | 26.85 | 27.12 | 26.37 | 26.43 | 26.43 | -2.87% | 105,392 |
| Mar 7, 2025 | 27.12 | 27.38 | 27.00 | 27.21 | 27.21 | 0.67% | 115,288 |
| Mar 6, 2025 | 26.76 | 27.45 | 26.75 | 27.03 | 27.03 | 0.19% | 123,502 |
| Mar 5, 2025 | 26.28 | 27.08 | 26.28 | 26.98 | 26.98 | 2.24% | 118,987 |
| Mar 4, 2025 | 26.55 | 26.61 | 25.75 | 26.39 | 26.39 | -1.16% | 257,354 |
| Mar 3, 2025 | 27.27 | 27.45 | 26.61 | 26.70 | 26.70 | -1.87% | 107,216 |
| Feb 28, 2025 | 27.32 | 27.47 | 27.03 | 27.21 | 27.21 | -0.69% | 132,188 |
| Feb 27, 2025 | 27.81 | 28.00 | 27.38 | 27.40 | 27.40 | -1.51% | 61,236 |
| Feb 26, 2025 | 27.97 | 28.09 | 27.69 | 27.82 | 27.82 | -0.14% | 54,144 |
| Feb 25, 2025 | 28.01 | 28.17 | 27.85 | 27.86 | 27.86 | -0.29% | 152,078 |
| Feb 24, 2025 | 27.87 | 28.13 | 27.66 | 27.94 | 27.94 | 0.72% | 101,412 |
| Feb 21, 2025 | 28.29 | 28.37 | 27.68 | 27.74 | 27.74 | -1.18% | 113,080 |
| Feb 20, 2025 | 27.70 | 28.15 | 27.70 | 28.07 | 28.07 | 2.11% | 94,850 |
| Feb 19, 2025 | 27.18 | 27.56 | 27.06 | 27.49 | 27.49 | 1.63% | 99,420 |
| Feb 18, 2025 | 26.91 | 27.30 | 26.89 | 27.05 | 27.05 | 1.69% | 165,623 |
| Feb 14, 2025 | 26.49 | 26.75 | 26.49 | 26.60 | 26.60 | 0.99% | 55,585 |
| Feb 13, 2025 | 26.11 | 26.39 | 26.08 | 26.34 | 26.34 | 0.88% | 84,925 |
| Feb 12, 2025 | 26.24 | 26.30 | 26.08 | 26.11 | 26.11 | -0.91% | 51,991 |
| Feb 11, 2025 | 26.19 | 26.39 | 26.18 | 26.35 | 26.35 | 0.34% | 44,913 |
| Feb 10, 2025 | 26.15 | 26.40 | 26.15 | 26.26 | 26.26 | 0.27% | 32,994 |
| Feb 7, 2025 | 26.33 | 26.49 | 26.05 | 26.19 | 26.19 | 0.08% | 49,754 |
| Feb 6, 2025 | 25.93 | 26.27 | 25.84 | 26.17 | 26.17 | 1.47% | 46,706 |
| Feb 5, 2025 | 25.88 | 26.01 | 25.79 | 25.79 | 25.79 | -0.39% | 47,698 |
| Feb 4, 2025 | 25.77 | 26.05 | 25.64 | 25.89 | 25.89 | 1.21% | 43,132 |
| Feb 3, 2025 | 25.43 | 25.76 | 25.25 | 25.58 | 25.58 | -0.23% | 54,620 |
| Jan 31, 2025 | 26.37 | 26.37 | 25.64 | 25.64 | 25.64 | -2.06% | 98,912 |
| Jan 30, 2025 | 26.17 | 26.30 | 25.77 | 26.18 | 26.18 | 1.67% | 338,217 |
| Jan 29, 2025 | 25.15 | 25.86 | 25.02 | 25.75 | 25.75 | 2.79% | 196,985 |
| Jan 28, 2025 | 24.56 | 25.16 | 24.56 | 25.05 | 25.05 | 1.46% | 58,569 |
| Jan 27, 2025 | 23.74 | 24.82 | 23.58 | 24.69 | 24.69 | 0.37% | 176,439 |
| Jan 24, 2025 | 24.30 | 24.68 | 24.30 | 24.60 | 24.60 | 1.11% | 41,837 |
| Jan 23, 2025 | 23.94 | 24.39 | 23.88 | 24.33 | 24.33 | 1.67% | 80,675 |
| Jan 22, 2025 | 23.91 | 24.08 | 23.83 | 23.93 | 23.93 | 0.34% | 43,667 |
| Jan 21, 2025 | 23.65 | 23.92 | 23.38 | 23.85 | 23.85 | 0.51% | 326,457 |
| Jan 17, 2025 | 23.60 | 23.77 | 23.51 | 23.73 | 23.73 | 0.42% | 11,587 |
| Jan 16, 2025 | 23.85 | 23.91 | 23.50 | 23.63 | 23.63 | -1.12% | 22,907 |
| Jan 15, 2025 | 24.18 | 24.18 | 23.79 | 23.90 | 23.90 | 0.53% | 22,251 |
| Jan 14, 2025 | 23.89 | 23.91 | 23.64 | 23.77 | 23.77 | 0.51% | 12,711 |
| Jan 13, 2025 | 23.50 | 23.77 | 23.39 | 23.65 | 23.65 | 0.25% | 49,983 |
| Jan 10, 2025 | 23.73 | 23.76 | 23.46 | 23.59 | 23.59 | -1.09% | 46,738 |
| Jan 8, 2025 | 23.65 | 23.90 | 23.58 | 23.85 | 23.85 | - | 17,391 |
| Jan 7, 2025 | 23.59 | 23.85 | 23.52 | 23.85 | 23.85 | 2.62% | 18,775 |
| Jan 6, 2025 | 23.52 | 23.78 | 23.24 | 23.24 | 23.24 | -0.78% | 23,625 |
| Jan 3, 2025 | 23.42 | 23.45 | 23.17 | 23.42 | 23.42 | 0.61% | 6,954 |
| Jan 2, 2025 | 22.77 | 23.36 | 22.77 | 23.28 | 23.28 | 2.11% | 65,033 |
| Dec 31, 2024 | 22.65 | 22.82 | 22.64 | 22.80 | 22.80 | 0.90% | 27,330 |
| Dec 30, 2024 | 22.67 | 22.67 | 22.51 | 22.60 | 22.60 | -4.41% | 4,870 |