Global X MSCI Colombia ETF (GXG) Historical Stock Data
38.37 ↑1.48 (4.01%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, GXG is down -0.07% a day on average. There have been 15 days where Global X MSCI Colombia ETF closed green and 15 days where GXG closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-26 | 38.40 | 38.37 | ↓$0.03 (-0.08%) | 38.00 | 38.64 | 94.64K |
| 2025-12-19 | 36.66 | 36.89 | ↑$0.23 (0.63%) | 36.66 | 37.31 | 50.64K |
| 2025-12-12 | 37.79 | 37.77 | ↓$0.02 (-0.05%) | 37.43 | 37.87 | 47.61K |
| 2025-12-05 | 37.78 | 37.05 | ↓$0.73 (-1.93%) | 37.00 | 37.80 | 89.02K |
| 2025-11-28 | 37.27 | 37.26 | ↓$0.01 (-0.03%) | 36.95 | 37.35 | 23.60K |
| 2025-11-21 | 35.91 | 35.57 | ↓$0.34 (-0.95%) | 35.49 | 36.26 | 119.55K |
| 2025-11-14 | 36.73 | 36.84 | ↑$0.11 (0.30%) | 36.05 | 37.13 | 219.88K |
| 2025-11-07 | 36.70 | 37.12 | ↑$0.42 (1.14%) | 36.29 | 37.12 | 45.18K |
| 2025-10-31 | 35.17 | 35.17 | ↑$0.00 (0.00%) | 34.87 | 35.34 | 18.87K |
| 2025-10-17 | 33.60 | 33.81 | ↑$0.21 (0.63%) | 33.58 | 34.07 | 84.16K |
| 2025-10-10 | 33.06 | 32.43 | ↓$0.63 (-1.91%) | 32.32 | 33.06 | 19.46K |
| 2025-09-26 | 33.10 | 33.06 | ↓$0.04 (-0.12%) | 32.99 | 33.44 | 41.09K |
| 2025-09-19 | 32.60 | 32.89 | ↑$0.29 (0.89%) | 32.60 | 32.97 | 11.75K |
| 2025-09-12 | 32.98 | 32.57 | ↓$0.41 (-1.24%) | 32.51 | 33.18 | 31K |
| 2025-09-05 | 32.40 | 32.59 | ↑$0.19 (0.59%) | 32.29 | 32.66 | 51.01K |
| 2025-08-29 | 31.67 | 31.98 | ↑$0.31 (0.98%) | 31.53 | 31.98 | 43.28K |
| 2025-08-22 | 31.57 | 31.86 | ↑$0.29 (0.92%) | 31.34 | 32.00 | 36.81K |
| 2025-08-15 | 31.27 | 31.35 | ↑$0.08 (0.26%) | 31.13 | 31.35 | 7.78K |
| 2025-08-08 | 30.65 | 30.70 | ↑$0.05 (0.16%) | 30.38 | 30.93 | 458.52K |
| 2025-08-01 | 29.30 | 29.24 | ↓$0.06 (-0.21%) | 29.12 | 29.52 | 33.81K |
| 2025-07-25 | 29.30 | 28.95 | ↓$0.35 (-1.19%) | 28.88 | 29.47 | 127.90K |
| 2025-07-18 | 30.13 | 29.99 | ↓$0.14 (-0.46%) | 29.68 | 30.30 | 82.82K |
| 2025-07-11 | 29.18 | 29.18 | ↓$0.00 (-0.02%) | 29.10 | 29.57 | 7.07K |
| 2025-06-18 | 29.47 | 29.57 | ↑$0.10 (0.34%) | 29.44 | 29.69 | 17.92K |
| 2025-06-17 | 29.35 | 29.30 | ↓$0.05 (-0.17%) | 29.19 | 29.67 | 51.39K |
| 2025-06-16 | 29.87 | 29.43 | ↓$0.44 (-1.47%) | 29.38 | 29.87 | 188.63K |
| 2025-06-13 | 29.21 | 29.42 | ↑$0.21 (0.72%) | 29.08 | 29.70 | 41.66K |
| 2025-06-12 | 29.33 | 29.45 | ↑$0.12 (0.41%) | 29.29 | 29.70 | 39.98K |
| 2025-06-11 | 29.37 | 29.49 | ↑$0.12 (0.41%) | 29.21 | 29.57 | 45.92K |
| 2025-06-10 | 29.30 | 29.11 | ↓$0.19 (-0.65%) | 29.09 | 29.43 | 40.41K |
Create an account or log in to view more rows.
$GXG it's true....
$GXG very nice
$GXG this is just going to go up forever
$GXG where’s the WSB guys at? Still sleeping?
$GXG We will not sell!
$GXG added more calls on that drop
$GXG ADDING MORE…
$GXG back to business
$GXG whelp. you win this round. goodluck
$GXG Holding Strong since January ??????????