Global X - MSCI Colombia ... (GXG)
AMEX: GXG
· Real-Time Price · USD
29.41
-0.16 (-0.54%)
At close: Jun 20, 2025, 3:59 PM
GXG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2025 | 29.26 | 30.06 | 29.20 | 29.88 | 29.88 | 2.26% | 226,898 |
| Jul 16, 2025 | 29.48 | 29.48 | 28.83 | 29.22 | 29.22 | 0.07% | 34,305 |
| Jul 15, 2025 | 29.65 | 29.73 | 28.84 | 29.20 | 29.20 | 0.17% | 23,282 |
| Jul 14, 2025 | 29.51 | 29.51 | 29.05 | 29.15 | 29.15 | -0.10% | 42,262 |
| Jul 11, 2025 | 29.18 | 29.57 | 29.10 | 29.18 | 29.18 | 0.14% | 7,070 |
| Jul 10, 2025 | 29.32 | 29.45 | 29.04 | 29.14 | 29.14 | 0.34% | 20,195 |
| Jul 9, 2025 | 29.33 | 29.50 | 29.00 | 29.04 | 29.04 | -0.72% | 54,413 |
| Jul 8, 2025 | 29.12 | 29.52 | 29.12 | 29.25 | 29.25 | 0.07% | 28,670 |
| Jul 7, 2025 | 30.23 | 30.34 | 29.05 | 29.23 | 29.23 | -2.27% | 63,941 |
| Jul 3, 2025 | 30.06 | 30.48 | 29.86 | 29.91 | 29.91 | 0.94% | 19,060 |
| Jul 2, 2025 | 29.07 | 29.67 | 29.07 | 29.63 | 29.63 | 1.26% | 19,173 |
| Jul 1, 2025 | 29.07 | 29.27 | 28.82 | 29.26 | 29.26 | 1.46% | 19,626 |
| Jun 30, 2025 | 28.61 | 28.96 | 28.52 | 28.84 | 28.84 | 0.24% | 53,521 |
| Jun 27, 2025 | 29.21 | 29.21 | 28.37 | 28.77 | 28.77 | -4.13% | 61,319 |
| Jun 26, 2025 | 30.00 | 30.42 | 29.87 | 30.01 | 29.16 | 0.98% | 10,694 |
| Jun 25, 2025 | 30.14 | 30.14 | 29.38 | 29.72 | 28.88 | 0.95% | 10,657 |
| Jun 24, 2025 | 29.64 | 29.75 | 29.32 | 29.44 | 28.61 | 0.38% | 37,703 |
| Jun 23, 2025 | 29.30 | 29.50 | 29.12 | 29.33 | 28.50 | -0.27% | 30,067 |
| Jun 20, 2025 | 29.55 | 29.73 | 29.15 | 29.41 | 29.41 | -0.54% | 42,700 |
| Jun 18, 2025 | 29.47 | 29.69 | 29.43 | 29.57 | 29.57 | 0.92% | 17,918 |