Global X - MSCI Colombia ... (COLO)
AMEX: COLO
· Real-Time Price · USD
32.52
-0.07 (-0.21%)
At close: Sep 08, 2025, 3:51 PM
31.65
-2.68%
After-hours: Sep 08, 2025, 07:38 PM EDT
COLO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 32.61 | 32.81 | 32.31 | 32.78 | 32.78 | 0.58% | 140,542 |
| Sep 5, 2025 | 32.40 | 32.66 | 32.29 | 32.59 | 32.59 | 0.84% | 51,013 |
| Sep 4, 2025 | 31.93 | 32.32 | 31.83 | 32.32 | 32.32 | 1.32% | 15,808 |
| Sep 3, 2025 | 31.96 | 32.00 | 31.51 | 31.90 | 31.90 | -0.19% | 31,800 |
| Sep 2, 2025 | 31.87 | 31.97 | 31.62 | 31.96 | 31.96 | -0.06% | 94,000 |
| Aug 29, 2025 | 31.67 | 31.98 | 31.53 | 31.98 | 31.98 | 0.35% | 43,300 |
| Aug 28, 2025 | 31.71 | 31.95 | 31.71 | 31.87 | 31.87 | 0.19% | 23,100 |
| Aug 27, 2025 | 31.64 | 31.81 | 31.41 | 31.81 | 31.81 | 0.09% | 15,400 |
| Aug 26, 2025 | 31.61 | 31.78 | 31.54 | 31.78 | 31.78 | 0.06% | 11,125 |
| Aug 25, 2025 | 31.97 | 31.97 | 31.57 | 31.76 | 31.76 | -0.31% | 87,400 |
| Aug 22, 2025 | 31.57 | 32.00 | 31.34 | 31.86 | 31.86 | 1.46% | 36,800 |
| Aug 21, 2025 | 31.41 | 31.54 | 31.21 | 31.40 | 31.40 | -0.13% | 41,700 |
| Aug 20, 2025 | 31.50 | 31.57 | 31.25 | 31.44 | 31.44 | 0.19% | 165,900 |
| Aug 19, 2025 | 31.51 | 31.63 | 31.27 | 31.38 | 31.38 | -0.79% | 353,000 |
| Aug 18, 2025 | 31.41 | 31.65 | 31.09 | 31.63 | 31.63 | 0.89% | 17,213 |
| Aug 15, 2025 | 31.27 | 31.35 | 31.13 | 31.35 | 31.35 | 0.71% | 7,800 |
| Aug 14, 2025 | 31.21 | 31.24 | 30.71 | 31.13 | 31.13 | -0.42% | 79,423 |
| Aug 13, 2025 | 31.22 | 31.37 | 31.00 | 31.26 | 31.26 | 0.35% | 88,515 |
| Aug 12, 2025 | 30.96 | 31.17 | 30.84 | 31.15 | 31.15 | 0.32% | 43,800 |
| Aug 11, 2025 | 30.74 | 31.09 | 30.41 | 31.05 | 31.05 | 1.14% | 24,523 |