Get the Stockscreener App
28.93
1.53%
-0.45
After Hours:
28.93
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 May 30, 2025, is $28.93.
- 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 77.68% to $28.93 now.
- The 52-week high stock price for GXG is $29.66, representing a 2.52% increase from the current share price, occurred on May 29, 2025.
- The 52-week low stock price for GXG is $22.30, indicating a -22.92% 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 |
|---|---|---|---|---|---|
| May 30, 2025 | $29.42 | $28.81 | $0.6068 | 69,668.0 | -1.53% |
| May 29, 2025 | $29.66 | $29.25 | $0.41 | 49,661.0 | +0.03% |
| May 28, 2025 | $29.58 | $29.23 | $0.35 | 30,965.0 | +0.24% |
| May 27, 2025 | $29.41 | $29.15 | $0.26 | 28,027.0 | +0.27% |
| May 23, 2025 | $29.36 | $28.75 | $0.6075 | 67,013.0 | +1.07% |
| May 22, 2025 | $29.15 | $28.81 | $0.338 | 85,906.0 | -0.38% |
| May 21, 2025 | $29.54 | $29.00 | $0.5397 | 329,836.0 | -0.92% |
| May 20, 2025 | $29.42 | $29.10 | $0.3237 | 71,179.0 | +0.65% |
| May 19, 2025 | $29.22 | $28.73 | $0.4899 | 67,115.0 | -0.14% |
| May 16, 2025 | $29.25 | $28.66 | $0.59 | 70,242.0 | +0.34% |
| May 15, 2025 | $29.44 | $28.91 | $0.53 | 62,737.0 | -0.89% |
| May 14, 2025 | $29.63 | $29.21 | $0.42 | 342,683.0 | +0.07% |
| May 13, 2025 | $29.55 | $28.71 | $0.8394 | 260,469.0 | +2.27% |
| May 12, 2025 | $28.92 | $28.40 | $0.519 | 95,321.0 | +0.49% |
| May 09, 2025 | $28.77 | $28.44 | $0.3265 | 143,558.0 | +0.42% |
| May 08, 2025 | $28.43 | $27.86 | $0.57 | 193,080.0 | +2.05% |
| May 07, 2025 | $27.89 | $27.52 | $0.3686 | 104,829.0 | +0.43% |
| May 06, 2025 | $27.71 | $27.39 | $0.32 | 185,069.0 | +0.65% |
| May 05, 2025 | $27.82 | $27.40 | $0.42 | 187,230.0 | -0.33% |
| May 02, 2025 | $27.86 | $27.30 | $0.56 | 35,287.0 | +1.43% |
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 |
|---|---|---|---|---|---|
| May, 2025 | $29.66 | $27.07 | $2.59 | 2,602,262.0 | +6.17% |
| Apr, 2025 | $28.43 | $24.23 | $4.20 | 2,952,715.0 | -0.91% |
| 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% |
0.16%
0.09%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):