Get the Stockscreener App
28.04
0.88%
-0.25
Global X Msci Colombia Etf Stock (GXG) Price History
The historical daily chart and data for Global X Msci Colombia Etf stock (GXG), adjusted for splits and dividends, show that the latest closing stock price as of April 03, 2025, is $28.04.
- Global X Msci Colombia Etf all-time high stock price is $83.28, occurred on July 29, 2014.
- The lowest Global X Msci Colombia Etf stock price recorded was $16.28 on March 19, 2020. Since then, Global X Msci Colombia Etf's stock price has risen over 72.21% to $28.04 now.
- The 52-week high stock price for GXG is $28.43, representing a 1.39% increase from the current share price, occurred on April 02, 2025.
- The 52-week low stock price for GXG is $22.30, indicating a -20.47% decrease from the current share price, occurred on September 11, 2024.
- The closing price of Global X Msci Colombia Etf (GXG) stock in the beginning of 2024 was $28.41. The stock closed the year at $19.84, a loss of over -30.17% for the year.
The table below shows more information about GXG historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Apr 03, 2025 | $28.23 | $27.89 | $0.34 | 156,318.0 | -0.88% |
| Apr 02, 2025 | $28.43 | $27.93 | $0.505 | 157,562.0 | +0.86% |
| Apr 01, 2025 | $28.16 | $27.43 | $0.729 | 272,175.0 | +2.00% |
| Mar 31, 2025 | $27.54 | $26.79 | $0.7491 | 69,462.0 | +1.74% |
| Mar 28, 2025 | $27.41 | $27.00 | $0.4124 | 84,356.0 | -1.60% |
| Mar 27, 2025 | $27.69 | $27.35 | $0.34 | 47,988.0 | -0.62% |
| Mar 26, 2025 | $27.84 | $27.46 | $0.385 | 153,929.0 | -0.22% |
| Mar 25, 2025 | $27.80 | $27.34 | $0.459 | 52,451.0 | +1.47% |
| Mar 24, 2025 | $27.47 | $27.13 | $0.3395 | 50,759.0 | +0.44% |
| Mar 21, 2025 | $27.49 | $26.81 | $0.68 | 321,099.0 | +0.00% |
| Mar 20, 2025 | $27.41 | $27.05 | $0.3595 | 52,591.0 | -0.91% |
| Mar 19, 2025 | $27.56 | $27.27 | $0.2882 | 140,463.0 | -0.47% |
| Mar 18, 2025 | $27.91 | $27.42 | $0.4922 | 131,094.0 | -1.75% |
| Mar 17, 2025 | $28.25 | $27.69 | $0.56 | 216,278.0 | +1.70% |
| Mar 14, 2025 | $27.75 | $27.18 | $0.5664 | 65,344.0 | +2.11% |
| Mar 13, 2025 | $27.44 | $27.00 | $0.4374 | 24,207.0 | -0.26% |
| Mar 12, 2025 | $27.18 | $26.76 | $0.4186 | 55,348.0 | +1.58% |
| Mar 11, 2025 | $26.78 | $26.30 | $0.48 | 56,634.0 | +0.87% |
| Mar 10, 2025 | $27.12 | $26.37 | $0.75 | 105,392.0 | -2.87% |
| Mar 07, 2025 | $27.38 | $27.00 | $0.38 | 115,284.0 | +0.67% |
| Mar 06, 2025 | $27.45 | $26.75 | $0.70 | 123,481.0 | +0.19% |
| Mar 05, 2025 | $27.08 | $26.28 | $0.80 | 118,987.0 | +2.24% |
Global X Msci Colombia Etf Stock (GXG) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Global X Msci Colombia Etf stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of GXG shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Global X Msci Colombia Etf stock price history provides a foundation for understanding how the company's stock has evolved over time.
Global X Msci Colombia Etf Stock (GXG) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Apr, 2025 | $28.43 | $27.43 | $0.999 | 742,373.0 | +1.96% |
| Mar, 2025 | $28.25 | $26.28 | $1.97 | 2,114,131.0 | +1.07% |
| Feb, 2025 | $28.37 | $25.25 | $3.12 | 1,483,760.0 | +6.12% |
| Jan, 2025 | $26.37 | $22.77 | $3.60 | 1,657,215.0 | +12.46% |
Global X Msci Colombia Etf Stock (GXG) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $24.52 | $22.51 | $2.01 | 388,683.0 | -5.45% |
| Nov, 2024 | $24.15 | $22.30 | $1.85 | 477,479.0 | +4.32% |
| Oct, 2024 | $24.09 | $22.84 | $1.25 | 273,126.0 | -2.47% |
| Sep, 2024 | $23.99 | $22.30 | $1.69 | 346,439.0 | -1.05% |
| Aug, 2024 | $25.10 | $22.46 | $2.64 | 429,074.0 | -3.96% |
| Jul, 2024 | $25.94 | $24.19 | $1.75 | 405,050.0 | +0.41% |
| Jun, 2024 | $27.16 | $24.36 | $2.80 | 347,096.0 | -7.78% |
| May, 2024 | $28.08 | $25.37 | $2.71 | 378,863.0 | +4.32% |
| Apr, 2024 | $27.34 | $24.50 | $2.84 | 593,929.0 | +1.43% |
| Mar, 2024 | $25.23 | $22.94 | $2.29 | 395,343.0 | +7.73% |
| Feb, 2024 | $23.75 | $22.37 | $1.38 | 810,040.0 | -0.94% |
| Jan, 2024 | $24.65 | $22.63 | $2.02 | 865,122.0 | +2.35% |
Global X Msci Colombia Etf Stock (GXG) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $24.35 | $21.61 | $2.74 | 682,279.0 | +6.41% |
| Nov, 2023 | $22.10 | $19.82 | $2.28 | 584,918.0 | +8.37% |
| Oct, 2023 | $21.58 | $19.22 | $2.36 | 234,408.0 | -4.97% |
| Sep, 2023 | $21.47 | $19.40 | $2.07 | 293,811.0 | +3.32% |
| Aug, 2023 | $23.00 | $20.05 | $2.95 | 371,695.0 | -11.47% |
| Jul, 2023 | $23.11 | $20.27 | $2.84 | 353,079.0 | +10.04% |
| Jun, 2023 | $22.59 | $19.24 | $3.35 | 381,250.0 | +8.88% |
| May, 2023 | $20.28 | $19.05 | $1.23 | 413,118.0 | -2.06% |
| Apr, 2023 | $21.57 | $19.23 | $2.34 | 278,681.0 | +1.74% |
| Mar, 2023 | $20.11 | $17.52 | $2.59 | 401,776.0 | +2.63% |
| Feb, 2023 | $21.36 | $18.63 | $2.73 | 432,574.0 | -10.92% |
| Jan, 2023 | $22.61 | $19.49 | $3.12 | 476,018.0 | +6.43% |
3.72%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):