Global X Thematic Growth ... (GXTG)
NASDAQ: GXTG
· Real-Time Price · USD
22.74
-0.41 (-1.77%)
At close: Mar 31, 2025, 3:59 PM
GXTG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2025 | 22.73 | 22.73 | 22.56 | 22.72 | 22.72 | 0.31% | 371 |
| Apr 25, 2025 | 22.45 | 22.65 | 22.45 | 22.65 | 22.65 | 0.80% | 2,212 |
| Apr 24, 2025 | 22.12 | 22.47 | 22.12 | 22.47 | 22.47 | 3.12% | 556 |
| Apr 23, 2025 | 22.11 | 22.11 | 21.79 | 21.79 | 21.79 | 2.35% | 1,498 |
| Apr 22, 2025 | 21.24 | 21.29 | 21.24 | 21.29 | 21.29 | 2.50% | 1,418 |
| Apr 21, 2025 | 21.19 | 21.19 | 20.74 | 20.77 | 20.77 | -2.49% | 580 |
| Apr 17, 2025 | 21.33 | 21.33 | 21.30 | 21.30 | 21.30 | -1.84% | 385 |
| Apr 16, 2025 | 21.70 | 21.70 | 21.70 | 21.70 | 21.70 | 0.00% | 0 |
| Apr 15, 2025 | 21.70 | 21.70 | 21.70 | 21.70 | 21.70 | 0.42% | 478 |
| Apr 14, 2025 | 21.54 | 21.61 | 21.54 | 21.61 | 21.61 | 0.61% | 321 |
| Apr 11, 2025 | 21.01 | 21.48 | 21.01 | 21.48 | 21.48 | 1.70% | 666 |
| Apr 10, 2025 | 21.28 | 21.28 | 20.92 | 21.12 | 21.12 | -3.52% | 1,209 |
| Apr 9, 2025 | 20.13 | 21.89 | 19.87 | 21.89 | 21.89 | 10.67% | 2,241 |
| Apr 8, 2025 | 20.83 | 20.88 | 19.78 | 19.78 | 19.78 | -2.08% | 1,366 |
| Apr 7, 2025 | 19.37 | 20.24 | 19.37 | 20.20 | 20.20 | -0.49% | 1,855 |
| Apr 4, 2025 | 20.37 | 20.50 | 20.17 | 20.30 | 20.30 | -5.71% | 4,358 |
| Apr 3, 2025 | 21.73 | 21.73 | 21.53 | 21.53 | 21.53 | -6.11% | 1,037 |
| Apr 2, 2025 | 22.67 | 22.98 | 22.67 | 22.93 | 22.93 | 0.84% | 2,443 |
| Apr 1, 2025 | 22.74 | 22.74 | 22.74 | 22.74 | 22.74 | 0.00% | 0 |
| Mar 31, 2025 | 22.56 | 22.79 | 22.53 | 22.74 | 22.74 | -1.77% | 7,736 |