Global X MSCI Colombia ETF (GXG) Historical Stock Data

20.12 ↓0.14 (-0.69%)
As of February 6, 2023, 2:38pm EST.

Historical Data

In the past 30 trading days, GXG is down -0.14% a day on average. There have been 11 days where Global X MSCI Colombia ETF closed green and 19 days where GXG closed red.

DateOpenCloseChangeLowHighVolume
2023-02-0620.3520.26↓$0.09 (-0.44%)20.0520.5515.19K
2023-02-0320.6620.63↓$0.03 (-0.15%)20.5220.7017.17K
2023-02-0221.3420.90↓$0.44 (-2.06%)20.8021.3411.76K
2023-02-0121.2521.23↓$0.02 (-0.09%)20.7921.3622.47K
2023-01-3121.1821.12↓$0.06 (-0.30%)21.0621.2913.35K
2023-01-3021.3421.06↓$0.28 (-1.30%)21.0421.489.68K
2023-01-2721.9621.52↓$0.44 (-2.00%)21.4521.9617.09K
2023-01-2622.1121.96↓$0.15 (-0.68%)21.9122.1112.03K
2023-01-2522.1422.05↓$0.09 (-0.42%)21.8522.1620.99K
2023-01-2422.2622.22↓$0.04 (-0.18%)21.7422.2612.08K
2023-01-2322.2022.34↑$0.14 (0.63%)22.2022.6131.25K
2023-01-2022.0822.10↑$0.02 (0.10%)21.6322.1045.60K
2023-01-1921.8921.60↓$0.29 (-1.32%)21.5121.9015.15K
2023-01-1822.0221.69↓$0.33 (-1.50%)21.6922.0614.93K
2023-01-1721.5521.59↑$0.04 (0.19%)21.5421.744.56K
2023-01-1321.4521.71↑$0.26 (1.21%)21.4521.9043.70K
2023-01-1221.6321.57↓$0.06 (-0.28%)21.4521.809.16K
2023-01-1121.1921.39↑$0.20 (0.94%)21.1921.499.02K
2023-01-1020.9121.16↑$0.25 (1.20%)20.7821.289.78K
2023-01-0920.8920.78↓$0.11 (-0.53%)20.7821.0094.85K
2023-01-0620.1920.67↑$0.48 (2.38%)20.0920.675.64K
2023-01-0519.6719.95↑$0.28 (1.42%)19.6219.997.72K
2023-01-0419.6019.76↑$0.16 (0.82%)19.4919.8413.31K
2023-01-0320.0719.76↓$0.31 (-1.54%)19.7420.3185.29K
2022-12-3019.9419.84↓$0.10 (-0.50%)19.8220.0774.38K
2022-12-2920.2320.18↓$0.05 (-0.22%)19.9520.44116.15K
2022-12-2820.9220.88↓$0.04 (-0.18%)20.6421.7321.80K
2022-12-2720.7020.75↑$0.05 (0.24%)20.6620.8820.70K
2022-12-2320.3320.69↑$0.36 (1.77%)20.1420.7281.54K
2022-12-2220.5620.30↓$0.26 (-1.26%)20.1620.5657.21K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

thaddeus_knieght

$GXG The best investment you can make is an investment in yourself or another person

0 Like Report
rikishiiiii

$GXG The best investment you can make is an investment in yourself or another person

0 Like Report
mezzymez2

$GXG prepare your cash to buy dip

0 Like Report
wsb_pro

$GXG The squeeze is coming

0 Like Report