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

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 13, 202527.0927.4427.0027.0127.01-0.26%24,207
Mar 12, 202526.7627.1826.7627.0827.081.58%55,349
Mar 11, 202526.4126.7826.3026.6626.660.87%56,634
Mar 10, 202526.8527.1226.3726.4326.43-2.87%105,392
Mar 7, 202527.1227.3827.0027.2127.210.67%115,288
Mar 6, 202526.7627.4526.7527.0327.030.19%123,502
Mar 5, 202526.2827.0826.2826.9826.982.24%118,987
Mar 4, 202526.5526.6125.7526.3926.39-1.16%257,354
Mar 3, 202527.2727.4526.6126.7026.70-1.87%107,216
Feb 28, 202527.3227.4727.0327.2127.21-0.69%132,188
Feb 27, 202527.8128.0027.3827.4027.40-1.51%61,236
Feb 26, 202527.9728.0927.6927.8227.82-0.14%54,144
Feb 25, 202528.0128.1727.8527.8627.86-0.29%152,078
Feb 24, 202527.8728.1327.6627.9427.940.72%101,412
Feb 21, 202528.2928.3727.6827.7427.74-1.18%113,080
Feb 20, 202527.7028.1527.7028.0728.072.11%94,850
Feb 19, 202527.1827.5627.0627.4927.491.63%99,420
Feb 18, 202526.9127.3026.8927.0527.051.69%165,623
Feb 14, 202526.4926.7526.4926.6026.600.99%55,585
Feb 13, 202526.1126.3926.0826.3426.340.88%84,925
Feb 12, 202526.2426.3026.0826.1126.11-0.91%51,991
Feb 11, 202526.1926.3926.1826.3526.350.34%44,913
Feb 10, 202526.1526.4026.1526.2626.260.27%32,994
Feb 7, 202526.3326.4926.0526.1926.190.08%49,754
Feb 6, 202525.9326.2725.8426.1726.171.47%46,706
Feb 5, 202525.8826.0125.7925.7925.79-0.39%47,698
Feb 4, 202525.7726.0525.6425.8925.891.21%43,132
Feb 3, 202525.4325.7625.2525.5825.58-0.23%54,620
Jan 31, 202526.3726.3725.6425.6425.64-2.06%98,912
Jan 30, 202526.1726.3025.7726.1826.181.67%338,217
Jan 29, 202525.1525.8625.0225.7525.752.79%196,985
Jan 28, 202524.5625.1624.5625.0525.051.46%58,569
Jan 27, 202523.7424.8223.5824.6924.690.37%176,439
Jan 24, 202524.3024.6824.3024.6024.601.11%41,837
Jan 23, 202523.9424.3923.8824.3324.331.67%80,675
Jan 22, 202523.9124.0823.8323.9323.930.34%43,667
Jan 21, 202523.6523.9223.3823.8523.850.51%326,457
Jan 17, 202523.6023.7723.5123.7323.730.42%11,587
Jan 16, 202523.8523.9123.5023.6323.63-1.12%22,907
Jan 15, 202524.1824.1823.7923.9023.900.53%22,251
Jan 14, 202523.8923.9123.6423.7723.770.51%12,711
Jan 13, 202523.5023.7723.3923.6523.650.25%49,983
Jan 10, 202523.7323.7623.4623.5923.59-1.09%46,738
Jan 8, 202523.6523.9023.5823.8523.85-17,391
Jan 7, 202523.5923.8523.5223.8523.852.62%18,775
Jan 6, 202523.5223.7823.2423.2423.24-0.78%23,625
Jan 3, 202523.4223.4523.1723.4223.420.61%6,954
Jan 2, 202522.7723.3622.7723.2823.282.11%65,033
Dec 31, 202422.6522.8222.6422.8022.800.90%27,330
Dec 30, 202422.6722.6722.5122.6022.60-4.41%4,870