Global X Investment Grade Corporate Bond ETF (GXIG)
NYSEARCA: GXIG · Real-Time Price · USD
24.89
-0.08 (-0.32%)
May 1, 2026, 4:00 PM EDT - Market closed
GXIG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 1, 2026 | 24.89 | 24.89 | 24.89 | 24.89 | 24.89 | -0.32% | 42 |
| Apr 30, 2026 | 24.97 | 24.97 | 24.97 | 24.97 | 24.87 | 0.10% | 526 |
| Apr 29, 2026 | 24.95 | 24.95 | 24.95 | 24.95 | 24.85 | -0.22% | 50 |
| Apr 28, 2026 | 24.99 | 25.00 | 24.99 | 25.00 | 24.90 | -0.12% | 102,192 |
| Apr 27, 2026 | 25.08 | 25.08 | 25.03 | 25.03 | 24.93 | -0.24% | 612 |
| Apr 24, 2026 | 25.08 | 25.09 | 25.08 | 25.09 | 24.99 | 0.06% | 121 |
| Apr 23, 2026 | 25.09 | 25.09 | 25.08 | 25.08 | 24.98 | -0.06% | 695 |
| Apr 22, 2026 | 25.12 | 25.12 | 25.09 | 25.09 | 24.99 | -0.01% | 1,960 |
| Apr 21, 2026 | 25.12 | 25.12 | 25.09 | 25.09 | 24.99 | -0.43% | 917 |
| Apr 20, 2026 | 25.20 | 25.20 | 25.20 | 25.20 | 25.10 | 0.12% | 125 |
| Apr 17, 2026 | 25.13 | 25.18 | 25.13 | 25.17 | 25.07 | 0.46% | 1,735 |
| Apr 16, 2026 | 25.09 | 25.09 | 25.06 | 25.06 | 24.96 | -0.30% | 611 |
| Apr 15, 2026 | 25.10 | 25.14 | 25.10 | 25.13 | 25.03 | -0.04% | 9,439 |
| Apr 14, 2026 | 25.00 | 25.14 | 25.00 | 25.14 | 25.04 | 0.21% | 4,984 |
| Apr 13, 2026 | 25.00 | 25.09 | 25.00 | 25.09 | 24.99 | 0.37% | 1,618 |
| Apr 10, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 24.90 | -0.32% | 57 |
| Apr 9, 2026 | 25.02 | 25.08 | 25.02 | 25.08 | 24.98 | 0.17% | 1,559 |
| Apr 8, 2026 | 25.13 | 25.13 | 25.01 | 25.03 | 24.93 | 0.29% | 6,368 |
| Apr 7, 2026 | 24.87 | 24.97 | 24.87 | 24.96 | 24.86 | 0.08% | 3,978 |
| Apr 6, 2026 | 24.95 | 24.99 | 24.93 | 24.94 | 24.84 | -0.17% | 21,347 |
| Apr 2, 2026 | 24.89 | 24.98 | 24.89 | 24.98 | 24.88 | 0.29% | 2,385 |
| Apr 1, 2026 | 24.92 | 24.92 | 24.91 | 24.91 | 24.81 | -0.32% | 133 |
| Mar 31, 2026 | 24.92 | 24.99 | 24.92 | 24.99 | 24.79 | 0.62% | 1,369 |
| Mar 30, 2026 | 24.86 | 24.86 | 24.84 | 24.84 | 24.64 | 0.47% | 407 |
| Mar 27, 2026 | 24.70 | 24.76 | 24.70 | 24.72 | 24.52 | -0.20% | 6,527 |
| Mar 26, 2026 | 24.77 | 24.77 | 24.77 | 24.77 | 24.57 | -0.65% | 12 |
| Mar 25, 2026 | 24.93 | 24.94 | 24.93 | 24.93 | 24.73 | 0.31% | 415 |
| Mar 24, 2026 | 24.85 | 24.85 | 24.85 | 24.85 | 24.65 | -0.18% | 106 |
| Mar 23, 2026 | 24.90 | 24.90 | 24.90 | 24.90 | 24.70 | 0.54% | 40 |
| Mar 20, 2026 | 24.82 | 24.82 | 24.77 | 24.77 | 24.57 | -0.94% | 748 |
| Mar 19, 2026 | 24.92 | 25.00 | 24.92 | 25.00 | 24.80 | 0.36% | 2,209 |
| Mar 18, 2026 | 25.00 | 25.00 | 24.90 | 24.91 | 24.71 | -0.50% | 1,264 |
| Mar 17, 2026 | 24.97 | 25.04 | 24.97 | 25.04 | 24.83 | 0.54% | 710 |
| Mar 16, 2026 | 24.90 | 24.90 | 24.90 | 24.90 | 24.70 | 0.24% | 1,146 |
| Mar 13, 2026 | 24.97 | 24.99 | 24.82 | 24.84 | 24.64 | -0.18% | 1,943 |
| Mar 12, 2026 | 24.93 | 24.93 | 24.89 | 24.89 | 24.69 | -0.62% | 766 |
| Mar 11, 2026 | 25.03 | 25.04 | 25.03 | 25.04 | 24.84 | -0.67% | 634 |
| Mar 10, 2026 | 25.26 | 25.29 | 25.21 | 25.21 | 25.01 | -0.40% | 1,118 |
| Mar 9, 2026 | 25.26 | 25.32 | 25.26 | 25.31 | 25.11 | 0.34% | 10,748 |
| Mar 6, 2026 | 25.15 | 25.23 | 25.15 | 25.23 | 25.02 | -0.26% | 730 |
| Mar 5, 2026 | 25.29 | 25.29 | 25.29 | 25.29 | 25.09 | -0.27% | 161 |
| Mar 4, 2026 | 25.36 | 25.36 | 25.36 | 25.36 | 25.15 | -0.01% | 398 |
| Mar 3, 2026 | 25.32 | 25.36 | 25.32 | 25.36 | 25.16 | -0.08% | 569 |
| Mar 2, 2026 | 25.35 | 25.38 | 25.35 | 25.38 | 25.18 | -0.67% | 469 |
| Feb 27, 2026 | 25.55 | 25.55 | 25.55 | 25.55 | 25.25 | 0.08% | 611 |
| Feb 26, 2026 | 25.51 | 25.54 | 25.51 | 25.53 | 25.23 | 0.04% | 7,240 |
| Feb 25, 2026 | 25.50 | 25.52 | 25.50 | 25.52 | 25.22 | - | 40,055 |
| Feb 24, 2026 | 25.51 | 25.53 | 25.13 | 25.52 | 25.22 | -0.04% | 3,727 |
| Feb 23, 2026 | 25.51 | 25.57 | 25.50 | 25.53 | 25.23 | 0.12% | 3,856 |
| Feb 20, 2026 | 25.50 | 25.51 | 25.50 | 25.50 | 25.20 | -0.11% | 11,393 |