Global X MSCI Colombia ETF (GXG) Historical Stock Data
25.82 ↓0.01 (-0.04%)
As of May 3, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, GXG is up 0.08% a day on average. There have been 18 days where Global X MSCI Colombia ETF closed green and 12 days where GXG closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-03 | 26.14 | 25.82 | ↓$0.32 (-1.22%) | 25.79 | 26.32 | 18K |
| 2024-05-02 | 25.59 | 25.83 | ↑$0.24 (0.94%) | 25.44 | 25.89 | 21.48K |
| 2024-05-01 | 25.59 | 25.63 | ↑$0.04 (0.16%) | 25.37 | 25.88 | 14.38K |
| 2024-04-30 | 26.08 | 25.59 | ↓$0.49 (-1.88%) | 25.55 | 26.21 | 68.68K |
| 2024-04-29 | 25.78 | 26.21 | ↑$0.43 (1.67%) | 25.78 | 26.24 | 10.43K |
| 2024-04-26 | 25.15 | 25.53 | ↑$0.38 (1.51%) | 25.15 | 25.75 | 66.08K |
| 2024-04-25 | 24.95 | 25.10 | ↑$0.15 (0.60%) | 24.50 | 25.10 | 11.54K |
| 2024-04-24 | 25.19 | 25.10 | ↓$0.09 (-0.36%) | 25.10 | 25.29 | 8.61K |
| 2024-04-23 | 25.25 | 25.46 | ↑$0.21 (0.83%) | 25.25 | 25.46 | 5.39K |
| 2024-04-22 | 24.92 | 25.28 | ↑$0.36 (1.44%) | 24.86 | 25.52 | 34.61K |
| 2024-04-19 | 24.55 | 25.03 | ↑$0.48 (1.96%) | 24.55 | 25.18 | 35.65K |
| 2024-04-18 | 25.34 | 24.69 | ↓$0.65 (-2.57%) | 24.69 | 25.34 | 15.77K |
| 2024-04-17 | 25.53 | 25.25 | ↓$0.28 (-1.10%) | 25.25 | 25.64 | 12.18K |
| 2024-04-16 | 25.45 | 25.49 | ↑$0.04 (0.16%) | 25.27 | 25.60 | 16.54K |
| 2024-04-15 | 26.51 | 25.69 | ↓$0.82 (-3.09%) | 25.63 | 26.51 | 30.38K |
| 2024-04-12 | 26.65 | 26.40 | ↓$0.25 (-0.94%) | 26.31 | 26.77 | 16.91K |
| 2024-04-11 | 26.92 | 27.01 | ↑$0.09 (0.33%) | 26.55 | 27.01 | 10.78K |
| 2024-04-10 | 26.95 | 26.66 | ↓$0.29 (-1.08%) | 26.59 | 27.28 | 48.49K |
| 2024-04-09 | 26.99 | 27.27 | ↑$0.28 (1.04%) | 26.92 | 27.33 | 15.98K |
| 2024-04-08 | 26.87 | 26.92 | ↑$0.05 (0.19%) | 26.70 | 26.92 | 22.59K |
| 2024-04-05 | 26.93 | 26.78 | ↓$0.15 (-0.56%) | 26.63 | 26.94 | 7.81K |
| 2024-04-04 | 26.62 | 26.70 | ↑$0.08 (0.30%) | 26.21 | 26.99 | 14.10K |
| 2024-04-03 | 26.00 | 26.38 | ↑$0.38 (1.46%) | 25.92 | 26.39 | 55.13K |
| 2024-04-02 | 25.34 | 25.84 | ↑$0.50 (1.97%) | 25.28 | 25.86 | 16.64K |
| 2024-04-01 | 25.38 | 25.20 | ↓$0.18 (-0.71%) | 24.96 | 25.39 | 64.69K |
| 2024-03-28 | 24.99 | 25.23 | ↑$0.24 (0.96%) | 24.98 | 25.23 | 91.70K |
| 2024-03-27 | 24.85 | 25.07 | ↑$0.22 (0.89%) | 24.85 | 25.09 | 9.08K |
| 2024-03-26 | 24.76 | 24.71 | ↓$0.05 (-0.20%) | 24.61 | 24.84 | 4.70K |
| 2024-03-25 | 24.76 | 24.65 | ↓$0.11 (-0.44%) | 24.56 | 24.80 | 6K |
| 2024-03-22 | 24.47 | 24.53 | ↑$0.06 (0.25%) | 24.21 | 24.53 | 11.35K |
Create an account or log in to view more rows.
$GXG whelp. you win this round. goodluck
$GXG Holding Strong since January ??????????
$GXG flow comin
$GXG hows short doing? Keep short pls
we need your money.
$GXG I'm not afraid.
I'm long
And I'm strong..........
$GXG hang tight
ignore fud and buy dips if you can
everyone be okay????
$GXG what’s next bulls
$GXG holding unfortunately lol
$GXG not worrying
$GXG come on I wana jump up and down