Skip to main content
Global X MSCI Colombia ETF (GXG)
NYSEARCA: GXG · Real-Time Price · USD
23.72
+0.02 (0.08%)
At close: Nov 22, 2024, 3:55 PM
23.70
-0.02 (-0.08%)
After-hours: Nov 22, 2024, 8:00 PM EST

GXG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 22, 202423.6423.8623.5623.7023.70-6,969
Nov 21, 202423.6023.9323.4823.7023.700.80%42,316
Nov 20, 202423.1923.6623.1723.5223.520.66%8,413
Nov 19, 202423.3423.4823.2123.3623.360.09%47,773
Nov 18, 202422.9323.4022.9323.3423.342.01%18,942
Nov 15, 202422.6722.9322.6622.8822.881.02%11,011
Nov 14, 202422.6122.8122.4622.6522.651.11%28,435
Nov 13, 202422.7322.8222.3022.4022.40-1.84%40,759
Nov 12, 202423.0023.0522.6322.8222.82-1.32%12,087
Nov 11, 202423.1023.3323.0323.1323.13-0.04%20,517
Nov 8, 202423.1323.3222.9623.1423.14-1.28%32,518
Nov 7, 202423.4823.4823.2523.4423.441.54%17,867
Nov 6, 202422.9523.1522.8523.0823.080.29%20,707
Nov 5, 202423.1323.2822.9223.0123.010.28%30,077
Nov 4, 202422.9623.0022.9022.9522.950.76%20,256
Nov 1, 202423.0323.1922.6922.7822.78-0.57%56,840
Oct 31, 202423.0023.2522.8422.9122.910.01%12,405
Oct 30, 202422.9823.0322.8722.9122.91-0.47%5,674
Oct 29, 202423.2823.2822.9023.0223.02-0.95%51,237
Oct 28, 202423.2623.3123.1523.2423.24-0.75%8,512
Oct 25, 202423.2423.4123.2423.4123.410.86%1,550
Oct 24, 202423.1323.2323.1123.2123.21-4,298
Oct 23, 202423.6823.8023.1023.2123.21-2.85%14,233
Oct 22, 202423.9723.9723.7723.8923.89-0.38%2,047
Oct 21, 202423.9924.1023.7723.9823.980.04%18,701
Oct 18, 202423.8923.9723.7023.9723.971.44%8,194
Oct 17, 202423.4423.6323.2823.6323.631.03%11,444
Oct 16, 202423.5223.6223.3623.3923.39-1.15%21,630
Oct 15, 202423.5623.7123.3823.6623.66-0.28%16,438
Oct 14, 202423.6523.7323.5023.7323.730.30%22,484
Oct 11, 202423.5323.7523.4523.6623.660.60%19,945
Oct 10, 202423.3923.5623.3723.5223.520.13%5,427
Oct 9, 202423.2123.4923.1423.4923.490.26%7,449
Oct 8, 202423.3423.4323.2123.4323.43-0.38%6,917
Oct 7, 202423.6423.7223.4623.5223.520.17%8,999
Oct 4, 202423.4523.5523.4223.4823.480.21%4,590
Oct 3, 202423.3123.4423.0823.4323.43-7,706
Oct 2, 202423.4423.5523.4323.4323.43-0.47%7,083
Oct 1, 202423.4623.5423.1623.5423.540.21%6,173
Sep 30, 202423.6423.6423.3923.4923.49-0.59%39,280
Sep 27, 202423.8323.9123.6123.6323.63-0.84%6,880
Sep 26, 202423.6223.8323.3323.8323.831.62%7,290
Sep 25, 202423.6623.6623.4423.4523.45-1.22%8,106
Sep 24, 202423.9923.9923.7123.7423.741.28%8,119
Sep 23, 202423.4423.6023.3323.4423.440.95%10,238
Sep 20, 202423.0823.3023.0823.2223.22-0.34%3,419
Sep 19, 202423.1923.3423.0823.3023.300.54%20,030
Sep 18, 202423.2623.3123.1023.1823.180.18%6,757
Sep 17, 202423.2023.2023.0123.1323.130.10%11,750
Sep 16, 202423.4123.4122.8723.1123.11-1.20%16,491
Sep 13, 202423.3123.5723.2323.3923.391.48%27,622
Sep 12, 202422.6923.0522.6123.0523.051.86%9,594
Sep 11, 202422.7022.7422.3022.6322.630.71%28,881
Sep 10, 202422.8422.8422.3522.4722.47-1.92%30,759
Sep 9, 202423.2723.2722.8822.9122.91-1.63%13,309
Sep 6, 202423.7623.7923.0523.2923.29-0.89%30,070
Sep 5, 202423.6923.7223.3923.5023.50-0.21%11,625
Sep 4, 202423.4823.5523.3423.5523.550.26%44,829
Sep 3, 202423.8623.8623.4923.4923.49-1.05%12,103
Aug 30, 202423.9223.9223.4723.7423.74-1.05%18,658
Aug 29, 202424.0224.0723.8723.9923.99-0.82%8,397
Aug 28, 202424.5224.6524.1524.1924.19-1.59%20,943
Aug 27, 202424.6324.7324.5624.5824.58-0.69%7,106
Aug 26, 202424.5824.7724.5624.7524.750.63%8,100
Aug 23, 202424.5324.6524.5324.6024.600.61%4,504
Aug 22, 202424.7324.7324.4424.4524.45-1.01%2,274
Aug 21, 202424.9924.9924.7024.7024.70-0.34%4,011
Aug 20, 202425.1025.1024.7724.7824.78-0.80%5,109
Aug 19, 202424.8025.1024.7224.9824.981.01%5,327
Aug 16, 202425.0025.0024.7224.7324.73-1.21%9,511
Aug 15, 202424.8525.0324.8525.0325.030.49%2,644
Aug 14, 202424.6724.9124.5624.9124.910.77%59,358
Aug 13, 202424.3924.8524.3924.7224.721.85%14,571
Aug 12, 202424.0024.4524.0024.2724.271.58%20,754
Aug 9, 202423.8523.8923.7223.8923.890.73%27,862
Aug 8, 202423.4423.8523.3823.7223.722.60%56,860
Aug 7, 202423.6023.6023.0023.1223.12-0.02%45,428
Aug 6, 202423.0823.3423.0523.1323.130.63%28,045
Aug 5, 202422.6223.0022.4622.9822.98-2.00%34,099
Aug 2, 202423.8823.9323.3323.4523.45-2.21%26,252
Aug 1, 202424.6424.6423.8023.9823.98-2.99%19,591
Jul 31, 202424.5824.7624.3324.7224.721.69%28,559
Jul 30, 202424.3424.4224.1924.3124.31-0.37%5,439
Jul 29, 202424.6724.6724.3824.4024.40-1.41%8,163
Jul 26, 202424.9024.9824.7324.7524.75-9,481
Jul 25, 202424.6024.7924.5424.7524.750.65%5,351
Jul 24, 202425.0325.0324.5724.5924.59-2.15%39,106
Jul 23, 202424.9825.1424.9525.1325.13-0.20%10,498
Jul 22, 202425.0125.3224.8725.1825.181.10%20,130
Jul 19, 202424.7825.1024.7824.9124.910.26%6,725
Jul 18, 202425.3025.3024.6524.8424.84-1.93%39,383
Jul 17, 202425.6225.6225.3325.3325.33-0.39%14,224
Jul 16, 202425.9425.9425.3725.4325.43-1.20%44,707
Jul 15, 202425.7125.8625.6625.7425.74-0.46%11,466
Jul 12, 202425.6625.8625.6625.8625.861.25%3,229
Jul 11, 202425.5325.7025.4425.5425.540.31%27,999
Jul 10, 202425.2925.5925.2125.4625.461.60%22,746
Jul 9, 202425.3125.3125.0625.0625.060.08%38,177
Jul 8, 202425.2125.3025.0425.0425.04-20,384
Jul 5, 202425.0625.1224.8925.0425.040.56%6,478