Canada markets closed

Global X MSCI Colombia ETF (GXG)

NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
25.82-0.01 (-0.04%)
At close: 04:00PM EDT
25.40 -0.42 (-1.63%)
After hours: 05:30PM EDT
Time Period:
May 04, 2023 - May 04, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 03, 202426.1426.3225.7925.8225.8218,003
May 02, 202425.5925.8925.4425.8325.8321,500
May 01, 202425.5925.8825.3725.6325.6314,400
Apr 30, 202426.0826.2125.5525.5925.5968,700
Apr 29, 202425.7826.2425.7826.2126.2110,400
Apr 26, 202425.1525.7525.1525.5325.5371,000
Apr 25, 202424.9525.1024.5025.1025.1011,500
Apr 24, 202425.1925.2925.1025.1025.108,600
Apr 23, 202425.2525.4625.2525.4625.465,400
Apr 22, 202424.9225.5224.8025.2825.2834,600
Apr 19, 202424.5525.1824.5525.0325.0335,600
Apr 18, 202425.3425.3424.6924.6924.6915,800
Apr 17, 202425.5325.6425.2325.2525.2512,200
Apr 16, 202425.4525.6025.2625.4925.4916,500
Apr 15, 202426.5126.5125.6325.6925.6930,400
Apr 12, 202426.6526.7826.3126.4026.4016,900
Apr 11, 202426.9227.0526.5527.0127.0110,800
Apr 10, 202426.9527.2826.5926.6626.6648,500
Apr 09, 202426.9927.3426.9227.2727.2716,000
Apr 08, 202426.8726.9226.7026.9226.9222,600
Apr 05, 202426.9326.9726.6326.7826.787,800
Apr 04, 202426.6226.9926.2126.7026.7014,100
Apr 03, 202426.0026.3925.9026.3826.3855,100
Apr 02, 202425.3425.8625.2825.8425.8416,600
Apr 01, 202425.3825.3924.9625.2025.2064,700
Mar 28, 202424.9925.2324.9825.2325.2391,700
Mar 27, 202424.8525.0924.8525.0725.079,100
Mar 26, 202424.7624.8424.6124.7124.714,700
Mar 25, 202424.7624.8024.4924.6524.656,000
Mar 22, 202424.4724.5324.2124.5324.5311,400
Mar 21, 202424.2024.4424.1924.3424.3413,600
Mar 20, 202424.1024.3324.0924.2824.283,900
Mar 19, 202423.7524.2423.7524.2224.2210,500
Mar 18, 202423.8124.2023.8124.1624.1617,300
Mar 15, 202423.8523.9123.7223.8723.8732,600
Mar 14, 202423.7523.8223.6823.7223.7231,500
Mar 13, 202423.6723.7423.5823.7323.7313,200
Mar 12, 202423.6523.7623.5023.5023.5012,700
Mar 11, 202423.7523.8823.6323.8223.8232,600
Mar 08, 202423.8723.9423.6623.8023.8017,900
Mar 07, 202423.6423.9323.6423.8323.834,300
Mar 06, 202423.4423.7423.4423.7423.7425,300
Mar 05, 202423.2223.3723.2023.2923.2915,500
Mar 04, 202423.2523.3723.1223.3123.3116,200
Mar 01, 202423.2123.3822.9423.2323.2325,400
Feb 29, 202423.4223.4623.3223.4223.4218,100
Feb 28, 202423.3123.3723.2923.2923.296,200
Feb 27, 202423.1523.4423.1523.3123.319,800
Feb 26, 202423.1423.2123.0423.2023.2032,000
Feb 23, 202422.9023.2022.8623.1723.1715,300
Feb 22, 202422.9123.1522.7423.0623.0615,500
Feb 21, 202422.5922.9722.5822.9622.9621,500
Feb 20, 202422.7022.7022.4222.5422.5417,000
Feb 16, 202422.6322.9722.6322.8522.8541,800
Feb 15, 202422.5222.7222.5122.7222.7222,700
Feb 14, 202422.6122.6722.3722.4322.4318,100
Feb 13, 202422.8122.8122.5422.6122.6116,200
Feb 12, 202422.8522.9522.7522.8322.8332,400
Feb 09, 202423.1023.1022.7322.8122.8157,200
Feb 08, 202422.9923.3322.9523.0923.0998,800
Feb 07, 202423.1023.2222.9423.0923.09193,900
Feb 06, 202423.0823.3522.9823.0723.0748,200
Feb 05, 202422.8523.2922.7222.9722.97103,700
Feb 02, 202423.3923.5023.0623.1223.1227,500
Feb 01, 202423.6323.7523.5623.7523.7514,600
Jan 31, 202423.7323.7323.4723.6423.649,100
Jan 30, 202423.6423.6723.5223.5223.5213,000
Jan 29, 202423.7423.7423.4623.7023.7016,300
Jan 26, 202423.4723.6423.3723.6423.6410,600
Jan 25, 202423.4223.4923.0523.2923.2945,100
Jan 24, 202423.5023.5223.0823.1523.15178,000
Jan 23, 202423.6523.6623.3023.4123.4124,200
Jan 22, 202423.6023.7323.4423.7323.7310,300
Jan 19, 202423.4923.6823.4223.5123.5138,300
Jan 18, 202423.7123.7223.4823.5823.5813,800
Jan 17, 202423.6123.8823.2923.6723.6751,600
Jan 16, 202424.0824.1223.7823.7823.7810,500
Jan 12, 202424.2324.2323.9924.0324.0310,600
Jan 11, 202423.9724.1723.9324.1324.1338,300
Jan 10, 202424.3424.3423.8423.9523.9527,200
Jan 09, 202424.2024.3823.8524.3124.3142,400
Jan 08, 202424.3924.6524.3224.3624.3662,300
Jan 05, 202423.8224.5723.6824.4424.44121,200
Jan 04, 202423.2323.6923.1923.5723.5724,400
Jan 03, 202422.7023.2322.6323.0123.0152,700
Jan 02, 202422.9723.3622.9023.2823.2865,500
Dec 29, 202323.4523.4522.9023.1023.1070,100
Dec 28, 202323.3023.3422.9423.0323.0399,600
Dec 28, 20231.194 Dividend
Dec 27, 202324.1924.3524.1224.3223.1330,000
Dec 26, 202323.4424.1623.4424.1222.9423,900
Dec 22, 202323.1923.4023.0023.3922.2416,000
Dec 21, 202323.0623.1922.9423.1021.9753,600
Dec 20, 202323.1123.3522.9822.9821.8525,300
Dec 19, 202323.0023.1722.8022.9921.8662,500
Dec 18, 202322.9023.3322.9023.0321.9019,200
Dec 15, 202322.9222.9322.7122.8821.7611,200
Dec 14, 202322.5022.9022.4522.8921.7724,500
Dec 13, 202321.9722.4621.8522.4521.3519,500
Dec 12, 202322.0622.0621.6521.8620.7922,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...