Get the Stockscreener App
23.44
0.36%
0.0845
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 December 20, 2024, is $23.44.
- 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 43.99% to $23.44 now.
- The 52-week high stock price for GXG is $28.08, representing a 19.77% increase from the current share price, occurred on May 21, 2024.
- The 52-week low stock price for GXG is $22.30, indicating a -4.88% 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 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 |
|---|---|---|---|---|---|
| Dec 20, 2024 | $23.67 | $23.41 | $0.265 | 5,967.0 | +0.36% |
| Dec 19, 2024 | $23.51 | $23.24 | $0.27 | 34,397.0 | -0.55% |
| Dec 18, 2024 | $24.08 | $23.43 | $0.65 | 44,008.0 | -2.25% |
| Dec 17, 2024 | $24.09 | $23.86 | $0.2299 | 11,306.0 | -0.17% |
| Dec 16, 2024 | $24.39 | $24.07 | $0.32 | 14,750.0 | -0.45% |
| Dec 13, 2024 | $24.28 | $24.13 | $0.15 | 7,720.0 | -0.49% |
| Dec 12, 2024 | $24.52 | $24.30 | $0.22 | 12,255.0 | -0.49% |
| Dec 11, 2024 | $24.48 | $24.16 | $0.318 | 9,299.0 | +1.03% |
| Dec 10, 2024 | $24.35 | $24.11 | $0.2398 | 13,621.0 | -0.16% |
| Dec 09, 2024 | $24.25 | $23.98 | $0.27 | 50,001.0 | +0.75% |
| Dec 06, 2024 | $24.21 | $23.85 | $0.36 | 8,444.0 | -0.78% |
| Dec 05, 2024 | $24.31 | $24.00 | $0.3099 | 39,509.0 | +1.22% |
| Dec 04, 2024 | $24.16 | $23.89 | $0.27 | 12,252.0 | -0.30% |
| Dec 03, 2024 | $24.23 | $23.83 | $0.40 | 29,077.0 | +0.50% |
| Dec 02, 2024 | $23.92 | $23.61 | $0.31 | 55,414.0 | -0.08% |
| Nov 29, 2024 | $24.10 | $23.75 | $0.3499 | 4,804.0 | -0.59% |
| Nov 27, 2024 | $24.05 | $23.74 | $0.3105 | 14,140.0 | +0.75% |
| Nov 26, 2024 | $23.98 | $23.72 | $0.2624 | 5,367.0 | -0.91% |
| Nov 25, 2024 | $24.15 | $23.70 | $0.45 | 37,731.0 | +1.60% |
| Nov 22, 2024 | $23.86 | $23.56 | $0.2999 | 6,969.0 | +0.00% |
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 |
|---|---|---|---|---|---|
| Dec, 2024 | $24.52 | $23.24 | $1.28 | 353,987.0 | -1.90% |
| 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% |
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% |
1.17%
0.28%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):