Price Alert

Global X - MSCI Colombia ... (COLO)

AMEX: COLO · Real-Time Price · USD

32.89

-0.17 (-0.51%)

At close: Sep 29, 2025, 3:59 PM

32.69

-0.61%

After-hours: Sep 29, 2025, 06:15 PM EDT

COLO Stock Price History

1M 3M YTD 1Y 3Y 5Y Max

Date	Open	High	Low	Close	Adj Close	% Change	Volume
Sep 29, 2025	33.06	33.19	32.66	32.69	32.69	-1.12%	24,005
Sep 26, 2025	33.10	33.44	32.99	33.06	33.06	-0.12%	41,100
Sep 25, 2025	33.34	33.55	32.99	33.10	33.10	-0.81%	32,300
Sep 24, 2025	33.25	33.72	33.24	33.37	33.37	-0.45%	32,324
Sep 23, 2025	33.62	33.65	33.41	33.52	33.52	0.51%	8,700
Sep 22, 2025	33.14	33.49	33.01	33.35	33.35	1.40%	19,200
Sep 19, 2025	32.60	32.97	32.60	32.89	32.89	1.45%	11,749
Sep 18, 2025	32.49	32.68	32.30	32.42	32.42	-0.61%	33,932
Sep 17, 2025	32.81	32.90	32.62	32.62	32.62	-0.58%	10,449
Sep 16, 2025	32.75	32.95	32.59	32.81	32.81	0.37%	18,700
Sep 15, 2025	32.95	33.14	32.59	32.69	32.69	0.37%	58,531
Sep 12, 2025	32.98	33.18	32.51	32.57	32.57	-1.24%	31,000
Sep 11, 2025	32.83	33.13	32.79	32.98	32.98	0.46%	35,600
Sep 10, 2025	32.83	32.93	32.64	32.83	32.83	0.27%	15,800
Sep 9, 2025	32.84	32.88	32.62	32.74	32.74	-0.12%	114,124
Sep 8, 2025	32.61	32.81	32.30	32.78	32.78	0.58%	140,700
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