Global X Investment Grade Corporate Bond ETF (GXIG)
NYSEARCA: GXIG · Real-Time Price · USD
25.36
+0.02 (0.08%)
Jan 30, 2026, 4:00 PM EST - Market closed
GXIG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 25.29 | 25.38 | 25.29 | 25.36 | 25.36 | 0.07% | 35,715 |
| Jan 29, 2026 | 25.29 | 25.35 | 25.29 | 25.34 | 25.34 | -0.03% | 13,910 |
| Jan 28, 2026 | 25.32 | 25.35 | 25.32 | 25.35 | 25.35 | -0.04% | 44,985 |
| Jan 27, 2026 | 25.38 | 25.39 | 25.34 | 25.36 | 25.36 | -0.08% | 55,932 |
| Jan 26, 2026 | 25.31 | 25.41 | 25.31 | 25.38 | 25.38 | - | 28,336 |
| Jan 23, 2026 | 25.39 | 25.39 | 25.35 | 25.38 | 25.38 | 0.08% | 802 |
| Jan 22, 2026 | 25.34 | 25.36 | 25.29 | 25.36 | 25.36 | 0.19% | 5,907 |
| Jan 21, 2026 | 25.22 | 25.31 | 25.21 | 25.31 | 25.31 | 0.37% | 11,395 |
| Jan 20, 2026 | 25.21 | 25.22 | 25.17 | 25.22 | 25.22 | -0.43% | 13,515 |
| Jan 16, 2026 | 25.31 | 25.34 | 25.31 | 25.33 | 25.33 | -0.19% | 11,120 |
| Jan 15, 2026 | 25.42 | 25.52 | 25.38 | 25.38 | 25.38 | -0.20% | 5,106 |
| Jan 14, 2026 | 25.40 | 25.43 | 25.30 | 25.43 | 25.43 | 0.38% | 7,105 |
| Jan 13, 2026 | 25.30 | 25.34 | 25.30 | 25.34 | 25.34 | 0.21% | 5,805 |
| Jan 12, 2026 | 25.32 | 25.33 | 25.27 | 25.28 | 25.28 | -0.21% | 9,113 |
| Jan 9, 2026 | 25.29 | 25.35 | 25.29 | 25.34 | 25.34 | 0.26% | 15,536 |
| Jan 8, 2026 | 25.27 | 25.27 | 25.25 | 25.27 | 25.27 | -0.12% | 32,117 |
| Jan 7, 2026 | 25.33 | 25.33 | 25.30 | 25.30 | 25.30 | -0.20% | 545 |
| Jan 6, 2026 | 25.25 | 25.35 | 25.24 | 25.35 | 25.35 | 0.32% | 269,952 |
| Jan 5, 2026 | 25.24 | 25.33 | 25.24 | 25.27 | 25.27 | 0.04% | 95,471 |
| Jan 2, 2026 | 25.26 | 25.26 | 25.21 | 25.26 | 25.26 | -0.06% | 53,081 |
| Dec 31, 2025 | 25.29 | 25.29 | 25.28 | 25.28 | 25.28 | -0.26% | 243 |
| Dec 30, 2025 | 25.36 | 25.36 | 25.30 | 25.34 | 25.34 | -1.67% | 719 |
| Dec 29, 2025 | 25.77 | 25.78 | 25.74 | 25.77 | 25.33 | 0.08% | 9,681 |
| Dec 26, 2025 | 25.85 | 25.85 | 25.72 | 25.75 | 25.31 | -1.63% | 14,790 |
| Dec 24, 2025 | 25.65 | 26.18 | 25.65 | 26.18 | 25.73 | 1.99% | 9,114 |
| Dec 23, 2025 | 25.60 | 25.67 | 25.59 | 25.67 | 25.23 | 0.06% | 3,984 |
| Dec 22, 2025 | 25.64 | 25.67 | 25.63 | 25.65 | 25.22 | -0.16% | 6,935 |
| Dec 19, 2025 | 25.66 | 25.70 | 25.66 | 25.69 | 25.26 | -0.08% | 5,359 |
| Dec 18, 2025 | 25.74 | 25.75 | 25.70 | 25.71 | 25.27 | 0.25% | 1,424 |
| Dec 17, 2025 | 25.66 | 25.66 | 25.65 | 25.65 | 25.21 | -0.21% | 360 |
| Dec 16, 2025 | 25.55 | 25.70 | 25.55 | 25.70 | 25.26 | 0.35% | 1,131 |
| Dec 15, 2025 | 25.63 | 25.64 | 25.57 | 25.61 | 25.18 | -0.07% | 21,968 |
| Dec 12, 2025 | 25.62 | 25.64 | 25.59 | 25.63 | 25.19 | -0.24% | 8,086 |
| Dec 11, 2025 | 25.75 | 25.75 | 25.69 | 25.69 | 25.26 | -0.31% | 35,706 |
| Dec 10, 2025 | 25.60 | 25.77 | 25.60 | 25.77 | 25.33 | 0.47% | 14,585 |
| Dec 9, 2025 | 25.68 | 25.68 | 25.65 | 25.65 | 25.22 | -0.09% | 2,844 |
| Dec 8, 2025 | 25.70 | 25.70 | 25.63 | 25.67 | 25.24 | -0.26% | 790 |
| Dec 5, 2025 | 25.70 | 25.74 | 25.68 | 25.74 | 25.30 | -0.12% | 4,861 |
| Dec 4, 2025 | 25.79 | 25.80 | 25.69 | 25.77 | 25.33 | -0.08% | 150,617 |
| Dec 3, 2025 | 25.78 | 25.80 | 25.77 | 25.79 | 25.35 | 0.25% | 4,452 |
| Dec 2, 2025 | 25.67 | 25.73 | 25.67 | 25.73 | 25.29 | -0.06% | 1,167 |
| Dec 1, 2025 | 25.64 | 25.74 | 25.64 | 25.74 | 25.30 | -0.85% | 38,479 |
| Nov 28, 2025 | 25.95 | 25.96 | 25.95 | 25.96 | 25.42 | -0.15% | 983 |
| Nov 26, 2025 | 25.90 | 26.00 | 25.89 | 26.00 | 25.46 | 0.27% | 14,438 |
| Nov 25, 2025 | 25.83 | 25.93 | 25.82 | 25.93 | 25.39 | 0.39% | 25,820 |
| Nov 24, 2025 | 25.82 | 25.86 | 25.74 | 25.83 | 25.29 | 0.45% | 112,003 |
| Nov 21, 2025 | 25.69 | 25.72 | 25.64 | 25.72 | 25.18 | 0.31% | 12,663 |
| Nov 20, 2025 | 25.60 | 25.86 | 25.60 | 25.64 | 25.10 | 0.08% | 5,718 |
| Nov 19, 2025 | 25.61 | 25.61 | 25.61 | 25.61 | 25.08 | 0.05% | 1,502 |
| Nov 18, 2025 | 25.54 | 25.60 | 25.54 | 25.60 | 25.07 | 0.06% | 13,662 |