Get the Stockscreener App
23.70
0.79%
0.1865
After Hours:
23.67
-0.0315
-0.13%
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 November 21, 2024, is $23.70.
- 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 45.57% to $23.70 now.
- The 52-week high stock price for GXG is $28.08, representing a 18.47% increase from the current share price, occurred on May 21, 2024.
- The 52-week low stock price for GXG is $21.38, indicating a -9.82% decrease from the current share price, occurred on November 24, 2023.
- The closing price of Global X Msci Colombia Etf (GXG) stock in the beginning of 2023 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 |
|---|---|---|---|---|---|
| Nov 21, 2024 | $23.93 | $23.48 | $0.455 | 42,316.0 | +0.79% |
| Nov 20, 2024 | $23.66 | $23.17 | $0.49 | 8,413.0 | +0.66% |
| Nov 19, 2024 | $23.48 | $23.21 | $0.27 | 47,773.0 | +0.09% |
| Nov 18, 2024 | $23.40 | $22.93 | $0.47 | 18,942.0 | +2.01% |
| Nov 15, 2024 | $22.93 | $22.66 | $0.275 | 11,011.0 | +1.02% |
| Nov 14, 2024 | $22.81 | $22.46 | $0.35 | 28,385.0 | +1.11% |
| Nov 13, 2024 | $22.82 | $22.30 | $0.52 | 40,759.0 | -1.84% |
| Nov 12, 2024 | $23.05 | $22.63 | $0.42 | 12,087.0 | -1.32% |
| Nov 11, 2024 | $23.33 | $23.03 | $0.3012 | 20,517.0 | -0.04% |
| Nov 08, 2024 | $23.32 | $22.96 | $0.36 | 32,518.0 | -1.28% |
| Nov 07, 2024 | $23.48 | $23.25 | $0.23 | 17,867.0 | +1.54% |
| Nov 06, 2024 | $23.15 | $22.85 | $0.3024 | 20,707.0 | +0.29% |
| Nov 05, 2024 | $23.28 | $22.92 | $0.3575 | 30,077.0 | +0.28% |
| Nov 04, 2024 | $23.00 | $22.90 | $0.10 | 20,256.0 | +0.75% |
| Nov 01, 2024 | $23.18 | $22.69 | $0.4993 | 56,840.0 | -0.57% |
| Oct 31, 2024 | $23.25 | $22.84 | $0.4093 | 12,405.0 | +0.01% |
| Oct 30, 2024 | $23.02 | $22.87 | $0.155 | 5,674.0 | -0.47% |
| Oct 29, 2024 | $23.28 | $22.90 | $0.38 | 51,237.0 | -0.95% |
| Oct 28, 2024 | $23.31 | $23.15 | $0.16 | 8,512.0 | -0.75% |
| Oct 25, 2024 | $23.41 | $23.24 | $0.17 | 1,550.0 | +0.86% |
| Oct 24, 2024 | $23.23 | $23.11 | $0.124 | 4,298.0 | +0.00% |
| Oct 23, 2024 | $23.80 | $23.10 | $0.7036 | 14,233.0 | -2.85% |
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 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov, 2024 | $23.93 | $22.30 | $1.63 | 450,784.0 | +3.46% |
| 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% |
Global X Msci Colombia Etf Stock (GXG) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $21.73 | $19.78 | $1.95 | 638,062.0 | -4.66% |
| Nov, 2022 | $21.13 | $18.92 | $2.21 | 343,702.0 | +7.82% |
| Oct, 2022 | $21.23 | $18.65 | $2.58 | 300,510.0 | -1.47% |
| Sep, 2022 | $23.05 | $19.19 | $3.86 | 429,400.0 | -12.54% |
| Aug, 2022 | $25.25 | $22.40 | $2.85 | 175,730.0 | -5.88% |
| Jul, 2022 | $24.90 | $21.69 | $3.21 | 154,694.0 | -4.42% |
| Jun, 2022 | $34.58 | $24.34 | $10.24 | 476,174.0 | -27.26% |
| May, 2022 | $34.74 | $28.53 | $6.21 | 365,410.0 | +5.98% |
| Apr, 2022 | $35.40 | $32.18 | $3.22 | 198,839.0 | -5.73% |
| Mar, 2022 | $34.84 | $31.38 | $3.46 | 318,772.0 | +8.77% |
| Feb, 2022 | $32.13 | $29.74 | $2.39 | 299,859.0 | +1.09% |
| Jan, 2022 | $31.73 | $27.52 | $4.21 | 444,237.0 | +11.21% |
1.22%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):