Global X Investment Grade Corporate Bond ETF (GXIG)
NYSEARCA: GXIG · Real-Time Price · USD
24.77
-0.23 (-0.94%)
Mar 20, 2026, 4:00 PM EDT - Market closed
GXIG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 24.82 | 24.82 | 24.77 | 24.77 | 24.77 | -0.94% | 748 |
| Mar 19, 2026 | 24.92 | 25.00 | 24.92 | 25.00 | 25.00 | 0.36% | 2,209 |
| Mar 18, 2026 | 25.00 | 25.00 | 24.90 | 24.91 | 24.91 | -0.50% | 1,264 |
| Mar 17, 2026 | 24.97 | 25.04 | 24.97 | 25.04 | 25.04 | 0.54% | 710 |
| Mar 16, 2026 | 24.90 | 24.90 | 24.90 | 24.90 | 24.90 | 0.24% | 546 |
| Mar 13, 2026 | 24.97 | 24.99 | 24.82 | 24.84 | 24.84 | -0.18% | 1,943 |
| Mar 12, 2026 | 24.93 | 24.93 | 24.89 | 24.89 | 24.89 | -0.62% | 766 |
| Mar 11, 2026 | 25.03 | 25.04 | 25.03 | 25.04 | 25.04 | -0.67% | 634 |
| Mar 10, 2026 | 25.26 | 25.29 | 25.21 | 25.21 | 25.21 | -0.40% | 1,118 |
| Mar 9, 2026 | 25.26 | 25.32 | 25.26 | 25.31 | 25.31 | 0.34% | 10,748 |
| Mar 6, 2026 | 25.15 | 25.23 | 25.15 | 25.23 | 25.23 | -0.26% | 730 |
| Mar 5, 2026 | 25.29 | 25.29 | 25.29 | 25.29 | 25.29 | -0.27% | 161 |
| Mar 4, 2026 | 25.36 | 25.36 | 25.36 | 25.36 | 25.36 | -0.01% | 398 |
| Mar 3, 2026 | 25.32 | 25.36 | 25.32 | 25.36 | 25.36 | -0.08% | 569 |
| Mar 2, 2026 | 25.35 | 25.38 | 25.35 | 25.38 | 25.38 | -0.67% | 469 |
| Feb 27, 2026 | 25.55 | 25.55 | 25.55 | 25.55 | 25.45 | 0.08% | 611 |
| Feb 26, 2026 | 25.51 | 25.54 | 25.51 | 25.53 | 25.43 | 0.04% | 7,240 |
| Feb 25, 2026 | 25.50 | 25.52 | 25.50 | 25.52 | 25.42 | - | 40,055 |
| Feb 24, 2026 | 25.51 | 25.53 | 25.13 | 25.52 | 25.42 | -0.04% | 3,727 |
| Feb 23, 2026 | 25.51 | 25.57 | 25.50 | 25.53 | 25.43 | 0.12% | 3,856 |
| Feb 20, 2026 | 25.50 | 25.51 | 25.50 | 25.50 | 25.40 | -0.11% | 11,393 |
| Feb 19, 2026 | 25.50 | 25.53 | 25.49 | 25.53 | 25.43 | 0.04% | 2,790 |
| Feb 18, 2026 | 25.52 | 25.52 | 25.52 | 25.52 | 25.42 | -0.02% | 648 |
| Feb 17, 2026 | 25.52 | 25.53 | 25.51 | 25.53 | 25.43 | 0.06% | 5,632 |
| Feb 13, 2026 | 25.51 | 25.51 | 25.51 | 25.51 | 25.41 | 0.35% | 109 |
| Feb 12, 2026 | 25.36 | 25.42 | 25.35 | 25.42 | 25.32 | 0.40% | 20,235 |
| Feb 11, 2026 | 25.35 | 25.35 | 25.26 | 25.32 | 25.22 | -0.12% | 19,113 |
| Feb 10, 2026 | 25.36 | 25.38 | 25.34 | 25.35 | 25.25 | 0.24% | 16,889 |
| Feb 9, 2026 | 25.30 | 25.30 | 25.29 | 25.29 | 25.19 | -0.04% | 61,937 |
| Feb 6, 2026 | 25.28 | 25.30 | 25.27 | 25.30 | 25.20 | 0.08% | 4,453 |
| Feb 5, 2026 | 25.22 | 25.29 | 25.19 | 25.28 | 25.18 | 0.38% | 14,292 |
| Feb 4, 2026 | 25.20 | 25.20 | 25.16 | 25.19 | 25.09 | -0.02% | 7,414 |
| Feb 3, 2026 | 25.20 | 25.20 | 25.07 | 25.19 | 25.09 | -0.16% | 7,150 |
| Feb 2, 2026 | 25.25 | 25.25 | 25.20 | 25.23 | 25.13 | -0.51% | 3,476 |
| Jan 30, 2026 | 25.29 | 25.38 | 25.29 | 25.36 | 25.16 | 0.07% | 35,715 |
| Jan 29, 2026 | 25.29 | 25.35 | 25.29 | 25.34 | 25.15 | -0.03% | 13,910 |
| Jan 28, 2026 | 25.32 | 25.35 | 25.32 | 25.35 | 25.15 | -0.04% | 49,747 |
| Jan 27, 2026 | 25.38 | 25.39 | 25.34 | 25.36 | 25.16 | -0.08% | 55,932 |
| Jan 26, 2026 | 25.31 | 25.41 | 25.31 | 25.38 | 25.18 | - | 28,336 |
| Jan 23, 2026 | 25.39 | 25.39 | 25.35 | 25.38 | 25.18 | 0.08% | 802 |
| Jan 22, 2026 | 25.34 | 25.36 | 25.29 | 25.36 | 25.16 | 0.19% | 5,907 |
| Jan 21, 2026 | 25.22 | 25.31 | 25.21 | 25.31 | 25.11 | 0.37% | 11,395 |
| Jan 20, 2026 | 25.21 | 25.22 | 25.17 | 25.22 | 25.02 | -0.43% | 13,515 |
| Jan 16, 2026 | 25.31 | 25.34 | 25.31 | 25.33 | 25.13 | -0.19% | 11,120 |
| Jan 15, 2026 | 25.42 | 25.52 | 25.38 | 25.38 | 25.18 | -0.20% | 5,116 |
| Jan 14, 2026 | 25.40 | 25.43 | 25.30 | 25.43 | 25.23 | 0.38% | 7,105 |
| Jan 13, 2026 | 25.30 | 25.34 | 25.30 | 25.34 | 25.14 | 0.21% | 5,805 |
| Jan 12, 2026 | 25.32 | 25.33 | 25.27 | 25.28 | 25.08 | -0.21% | 9,113 |
| Jan 9, 2026 | 25.29 | 25.35 | 25.29 | 25.34 | 25.14 | 0.26% | 15,536 |
| Jan 8, 2026 | 25.27 | 25.27 | 25.25 | 25.27 | 25.07 | -0.12% | 33,369 |