Skip to main content
Global X MSCI Colombia ETF (GXG)
NYSEARCA: GXG · Real-Time Price · USD
25.75
+0.70 (2.79%)
Jan 29, 2025, 4:00 PM EST - Market open

GXG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 29, 202525.1525.8625.0225.7525.752.79%188,605
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
Dec 27, 202423.6723.6723.5023.6422.64-0.14%7,854
Dec 26, 202423.6123.7523.6023.6722.67-0.36%12,940
Dec 24, 202423.4223.8423.4223.7622.752.01%8,387
Dec 23, 202423.4723.5023.2823.2922.31-0.66%6,612
Dec 20, 202423.5023.6723.4123.4522.450.36%5,967
Dec 19, 202423.4323.5123.2423.3622.37-0.55%34,397
Dec 18, 202424.0824.0823.4323.4922.50-2.25%44,214
Dec 17, 202424.0924.0923.8624.0323.01-0.17%11,307
Dec 16, 202424.2824.3924.0724.0723.05-0.45%14,750
Dec 13, 202424.1624.2824.1324.1823.16-0.49%7,720
Dec 12, 202424.4124.5224.3024.3023.27-0.49%12,255
Dec 11, 202424.1624.4824.1624.4223.391.03%9,299
Dec 10, 202424.1124.3524.1124.1723.15-0.16%13,621
Dec 9, 202424.1524.2523.9824.2123.190.75%50,001
Dec 6, 202424.2124.2123.8524.0323.01-0.78%8,444
Dec 5, 202424.0024.3124.0024.2223.201.22%39,510
Dec 4, 202424.0924.1623.8923.9322.92-0.30%12,252
Dec 3, 202423.8624.2323.8324.0022.980.50%29,077
Dec 2, 202423.6823.9223.6123.8822.87-0.08%55,814
Nov 29, 202423.7524.1023.7523.9022.89-0.58%4,804
Nov 27, 202423.7524.0523.7424.0423.020.75%14,170
Nov 26, 202423.9123.9823.7223.8622.85-0.91%5,367
Nov 25, 202423.9824.1523.7024.0823.061.59%37,731
Nov 22, 202423.6423.8623.5623.7022.70-6,969
Nov 21, 202423.6023.9323.4823.7022.700.80%42,316
Nov 20, 202423.1923.6623.1723.5222.520.66%8,413
Nov 19, 202423.3423.4823.2123.3622.370.09%47,773
Nov 18, 202422.9323.4022.9323.3422.352.01%18,942
Nov 15, 202422.6722.9322.6622.8821.911.02%11,011
Nov 14, 202422.6122.8122.4622.6521.691.11%28,435
Nov 13, 202422.7322.8222.3022.4021.45-1.84%40,759
Nov 12, 202423.0023.0522.6322.8221.86-1.32%12,087
Nov 11, 202423.1023.3323.0323.1322.15-0.04%20,517
Nov 8, 202423.1323.3222.9623.1422.16-1.28%32,518
Nov 7, 202423.4823.4823.2523.4422.441.54%17,867
Nov 6, 202422.9523.1522.8523.0822.100.29%20,707
Nov 5, 202423.1323.2822.9223.0122.040.28%30,077
Nov 4, 202422.9623.0022.9022.9521.980.76%20,256
Nov 1, 202423.0323.1922.6922.7821.82-0.57%56,840
Oct 31, 202423.0023.2522.8422.9121.940.01%12,405
Oct 30, 202422.9823.0322.8722.9121.94-0.47%5,674
Oct 29, 202423.2823.2822.9023.0222.04-0.95%51,237
Oct 28, 202423.2623.3123.1523.2422.25-0.75%8,512
Oct 25, 202423.2423.4123.2423.4122.420.86%1,550
Oct 24, 202423.1323.2323.1123.2122.23-4,298
Oct 23, 202423.6823.8023.1023.2122.23-2.85%14,233
Oct 22, 202423.9723.9723.7723.8922.88-0.38%2,047
Oct 21, 202423.9924.1023.7723.9822.970.04%18,701
Oct 18, 202423.8923.9723.7023.9722.961.44%8,194
Oct 17, 202423.4423.6323.2823.6322.631.03%11,444
Oct 16, 202423.5223.6223.3623.3922.40-1.15%21,630
Oct 15, 202423.5623.7123.3823.6622.66-0.28%16,438
Oct 14, 202423.6523.7323.5023.7322.730.30%22,484
Oct 11, 202423.5323.7523.4523.6622.660.60%19,945
Oct 10, 202423.3923.5623.3723.5222.530.13%5,427
Oct 9, 202423.2123.4923.1423.4922.500.26%7,449
Oct 8, 202423.3423.4323.2123.4322.44-0.38%6,917
Oct 7, 202423.6423.7223.4623.5222.530.17%8,999
Oct 4, 202423.4523.5523.4223.4822.490.21%4,590
Oct 3, 202423.3123.4423.0823.4322.44-7,706
Oct 2, 202423.4423.5523.4323.4322.44-0.47%7,083
Oct 1, 202423.4623.5423.1623.5422.540.21%6,173
Sep 30, 202423.6423.6423.3923.4922.50-0.59%39,280
Sep 27, 202423.8323.9123.6123.6322.63-0.84%6,880
Sep 26, 202423.6223.8323.3323.8322.821.62%7,290
Sep 25, 202423.6623.6623.4423.4522.46-1.22%8,106
Sep 24, 202423.9923.9923.7123.7422.741.28%8,119
Sep 23, 202423.4423.6023.3323.4422.450.95%10,238
Sep 20, 202423.0823.3023.0823.2222.24-0.34%3,419
Sep 19, 202423.1923.3423.0823.3022.310.54%20,030
Sep 18, 202423.2623.3123.1023.1822.190.18%6,757
Sep 17, 202423.2023.2023.0123.1322.160.10%11,750
Sep 16, 202423.4123.4122.8723.1122.13-1.20%16,491
Sep 13, 202423.3123.5723.2323.3922.401.48%27,622
Sep 12, 202422.6923.0522.6123.0522.081.86%9,594
Sep 11, 202422.7022.7422.3022.6321.670.71%28,881
Sep 10, 202422.8422.8422.3522.4721.52-1.92%30,759
Sep 9, 202423.2723.2722.8822.9121.94-1.63%13,309
Sep 6, 202423.7623.7923.0523.2922.31-0.89%30,070
Sep 5, 202423.6923.7223.3923.5022.51-0.21%11,625