GXG Price

Global X MSCI Colombia ETF (GXG)

28.58

-0.79 (-2.69%) USD | NYSEARCA | May 19, 16:00

28.57

-0.01 (-0.03%) After-Hours: 20:00

Price Chart

Historical Price Data

View and export this data back to 2009. Upgrade now.

Date	Open	High	Low	Close	Volume
May 19, 2022	29.46	29.46	28.57	28.58	9411.00
May 18, 2022	30.50	30.50	29.18	29.37	8895.00
May 17, 2022	30.96	30.97	30.27	30.31	10290.00
May 16, 2022	29.80	30.59	29.80	30.59	2383.00
May 13, 2022	30.04	30.14	29.83	29.83	1581.00
May 12, 2022	29.79	29.89	29.71	29.71	1996.00
May 11, 2022	30.12	30.33	29.82	29.82	10655.00
May 10, 2022	30.36	30.36	29.50	29.85	3939.00
May 09, 2022	30.69	30.82	29.70	29.85	5560.00
May 06, 2022	31.44	31.53	31.12	31.12	2051.00
May 05, 2022	32.00	32.06	31.19	31.44	4297.00
May 04, 2022	31.99	32.42	31.93	32.06	18331.00
May 03, 2022	31.91	32.25	31.87	31.87	8185.00
May 02, 2022	31.90	31.92	31.48	31.72	174022.0
Apr 29, 2022	32.70	32.70	32.30	32.30	977.00
Apr 28, 2022	32.36	32.44	32.18	32.44	6765.00
Apr 27, 2022	32.67	32.80	32.66	32.69	1457.00
Apr 26, 2022	32.87	32.90	32.57	32.57	7599.00
Apr 25, 2022	33.56	33.61	32.52	33.18	53103.00
Apr 22, 2022	34.52	34.60	33.81	33.88	9980.00
Apr 21, 2022	35.30	35.40	34.59	34.60	5065.00
Apr 20, 2022	34.38	34.73	34.38	34.73	6304.00
Apr 19, 2022	34.43	34.60	34.36	34.51	23182.00
Apr 18, 2022	34.78	35.00	34.68	34.68	2463.00
Apr 14, 2022	34.84	34.84	34.58	34.67	8506.00

Price Definition

The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).

Read full definition.

Price Range, Past 5 Years

16.10

Minimum

Mar 23 2020

45.88

Maximum

Apr 18 2018

33.97

Average

35.02

Median

Aug 12 2019

Price Benchmarks