Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
ETFs
USA
AMEX
Global X MSCI Colombia (GXG)
Global X MSCI Colombia (GXG) Historical

GXG Global X MSCI Colombia

24.57

-0.25 (-1.01%)

Jun 14 2024 - Closed

Delayed by 15 minutes

GXG Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jun 14 2024	24.57	-0.25	-1.01%	24.55	24.68	24.50	18,981
Jun 13 2024	24.82	-0.60	-2.36%	25.36	25.37	24.795	22,172
Jun 12 2024	25.42	-0.29	-1.13%	25.76	25.8201	25.40	29,320
Jun 11 2024	25.71	-0.54	-2.06%	26.26	26.32	25.67	6,339
Jun 10 2024	26.25	-0.02	-0.08%	26.30	26.375	26.25	5,741
Jun 07 2024	26.27	-0.08	-0.30%	26.34	26.34	26.25	4,275
Jun 06 2024	26.35	-0.10	-0.38%	26.40	26.42	26.24	9,531
Jun 05 2024	26.45	0.01	0.04%	26.51	26.58	26.3959	3,246
Jun 04 2024	26.44	-0.58	-2.15%	26.61	26.61	26.32	26,726
Jun 03 2024	27.02	0.32	1.21%	27.06	27.16	26.68	29,592
May 31 2024	26.6958	-0.10	-0.37%	26.91	26.91	26.485	10,151
May 30 2024	26.795	0.21	0.77%	26.66	26.9827	26.49	13,728
May 29 2024	26.59	-0.37	-1.37%	26.85	26.8999	26.50	11,157
May 28 2024	26.9593	0.08	0.30%	27.08	27.16	26.95	20,310
May 24 2024	26.8799	-0.07	-0.26%	26.96	27.05	26.80	10,275
May 23 2024	26.9512	-0.15	-0.55%	27.27	27.27	26.8501	16,611
May 22 2024	27.10	-0.77	-2.76%	27.71	27.71	27.04	38,823
May 21 2024	27.8687	0.13	0.46%	27.84	28.08	27.69	26,175
May 20 2024	27.74	0.19	0.69%	27.53	27.8399	27.41	31,669
May 17 2024	27.55	0.27	1.00%	27.28	27.6584	27.25	12,980
May 16 2024	27.277	0.05	0.17%	27.25	27.41	27.10	10,518
May 15 2024	27.23	0.19	0.70%	26.87	27.34	26.87	28,052
May 14 2024	27.04	0.57	2.17%	26.42	27.04	26.42	14,343
May 13 2024	26.465	0.00	0.02%	26.17	26.579	26.17	13,516
May 10 2024	26.46	0.22	0.86%	26.28	26.65	26.2111	14,575
May 09 2024	26.2351	0.19	0.71%	26.02	26.3499	26.02	7,789
May 08 2024	26.05	-0.04	-0.15%	25.95	26.18	25.90	6,919
May 07 2024	26.09	-0.23	-0.87%	26.29	26.29	25.9501	23,386
May 06 2024	26.32	0.50	1.94%	26.03	26.32	26.0214	15,449
May 03 2024	25.82	-0.01	-0.04%	26.14	26.321	25.7901	14,836
May 02 2024	25.83	0.20	0.78%	25.59	25.89	25.435	17,875
May 01 2024	25.63	0.04	0.16%	25.59	25.88	25.37	14,379
Apr 30 2024	25.59	-0.62	-2.37%	26.08	26.21	25.55	64,701
Apr 29 2024	26.21	0.68	2.66%	25.78	26.24	25.78	10,424
Apr 26 2024	25.53	0.43	1.71%	25.15	25.7499	25.15	71,046
Apr 25 2024	25.10	0.00	0.00%	24.95	25.10	24.50	11,535
Apr 24 2024	25.10	-0.36	-1.41%	25.31	25.31	25.10	5,948
Apr 23 2024	25.46	0.18	0.71%	25.15	25.46	25.15	5,389
Apr 22 2024	25.28	0.25	1.00%	24.92	25.52	24.80	34,608
Apr 19 2024	25.03	0.34	1.38%	24.55	25.1801	24.55	35,646
Apr 18 2024	24.69	-0.56	-2.22%	25.34	25.34	24.69	15,770
Apr 17 2024	25.25	-0.24	-0.94%	25.53	25.638	25.23	12,176
Apr 16 2024	25.49	-0.20	-0.78%	25.53	25.5999	25.26	16,535
Apr 15 2024	25.69	-0.71	-2.69%	26.51	26.51	25.63	24,650
Apr 12 2024	26.40	-0.61	-2.26%	26.65	26.78	26.31	16,911
Apr 11 2024	27.01	0.35	1.31%	26.92	27.05	26.55	10,779
Apr 10 2024	26.66	-0.61	-2.24%	26.95	27.275	26.585	48,486
Apr 09 2024	27.27	0.35	1.30%	26.99	27.34	26.9189	15,975
Apr 08 2024	26.92	0.14	0.52%	26.87	26.92	26.695	22,602
Apr 05 2024	26.78	0.08	0.30%	26.93	26.97	26.625	7,812
Apr 04 2024	26.70	0.32	1.21%	26.62	26.985	26.2135	14,104
Apr 03 2024	26.38	0.54	2.09%	26.00	26.385	25.90	55,132
Apr 02 2024	25.84	0.64	2.54%	25.34	25.86	25.28	16,642
Apr 01 2024	25.20	-0.03	-0.12%	25.38	25.39	24.96	64,688
Mar 28 2024	25.23	0.16	0.64%	25.10	25.23	24.98	91,698
Mar 27 2024	25.07	0.36	1.46%	24.85	25.0882	24.79	9,082
Mar 26 2024	24.71	0.06	0.24%	24.76	24.84	24.61	4,699
Mar 25 2024	24.65	0.12	0.49%	24.76	24.80	24.49	5,996
Mar 22 2024	24.53	0.19	0.78%	24.47	24.53	24.21	11,350
Mar 21 2024	24.34	0.06	0.25%	24.24	24.439	24.19	11,762
Mar 20 2024	24.28	0.06	0.25%	24.09	24.325	24.09	3,860
Mar 19 2024	24.22	0.06	0.25%	23.75	24.24	23.75	10,543

Global X MSCI Colombia

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions