Global X U.S. 500 ETF (GXLC)
NYSEARCA: GXLC · Real-Time Price · USD
92.68
+0.20 (0.21%)
Oct 20, 2026, 4:00 PM EDT - Market closed
GXLC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 20, 2026 | 92.89 | 92.89 | 92.68 | 92.68 | 92.68 | 0.21% | 131 |
| Oct 19, 2026 | 92.48 | 92.48 | 92.48 | 92.48 | 92.48 | 0.47% | 16 |
| Oct 16, 2026 | 92.05 | 92.05 | 92.05 | 92.05 | 92.05 | -1.17% | 24 |
| Oct 15, 2026 | 93.14 | 93.14 | 93.14 | 93.14 | 93.14 | 0.41% | 49 |
| Oct 14, 2026 | 92.59 | 92.76 | 92.59 | 92.76 | 92.76 | -1.21% | 118 |
| Oct 13, 2026 | 93.89 | 93.89 | 93.89 | 93.89 | 93.89 | -0.04% | 35 |
| Oct 12, 2026 | 93.94 | 93.94 | 93.93 | 93.93 | 93.93 | -0.09% | 340 |
| Oct 9, 2026 | 93.83 | 94.02 | 93.83 | 94.02 | 94.02 | 0.66% | 208 |
| Oct 8, 2026 | 93.40 | 93.40 | 93.40 | 93.40 | 93.40 | -0.50% | 41 |
| Oct 7, 2026 | 93.87 | 93.87 | 93.87 | 93.87 | 93.87 | -0.24% | 12 |
| Oct 6, 2026 | 94.10 | 94.10 | 94.10 | 94.10 | 94.10 | 0.63% | 23 |
| Oct 5, 2026 | 93.51 | 93.51 | 93.51 | 93.51 | 93.51 | 0.65% | 19 |
| Oct 2, 2026 | 92.90 | 92.90 | 92.90 | 92.90 | 92.90 | 0.74% | 14 |
| Oct 1, 2026 | 92.22 | 92.22 | 92.22 | 92.22 | 92.22 | 0.06% | 33 |
| Sep 30, 2026 | 92.17 | 92.17 | 92.17 | 92.17 | 92.17 | -0.05% | 13 |
| Sep 29, 2026 | 92.22 | 92.22 | 92.22 | 92.22 | 92.22 | -0.15% | 121 |
| Sep 28, 2026 | 92.76 | 92.76 | 92.36 | 92.36 | 92.36 | -0.84% | 112 |
| Sep 25, 2026 | 93.14 | 93.14 | 93.14 | 93.14 | 93.14 | 0.48% | 13 |
| Sep 24, 2026 | 92.20 | 92.69 | 92.20 | 92.69 | 92.69 | 0.06% | 1,337 |
| Sep 23, 2026 | 92.64 | 92.64 | 92.64 | 92.64 | 92.64 | -0.83% | 63 |
| Sep 22, 2026 | 93.42 | 93.42 | 93.42 | 93.42 | 93.42 | 0.02% | 16 |
| Sep 21, 2026 | 93.40 | 93.40 | 93.40 | 93.40 | 93.40 | 1.61% | 104 |
| Sep 18, 2026 | 91.60 | 91.92 | 91.60 | 91.92 | 91.92 | 0.08% | 270 |
| Sep 17, 2026 | 91.85 | 91.85 | 91.85 | 91.85 | 91.85 | 1.22% | 20 |
| Sep 16, 2026 | 90.74 | 90.74 | 90.74 | 90.74 | 90.74 | -0.39% | 11 |
| Sep 15, 2026 | 91.09 | 91.09 | 91.09 | 91.09 | 91.09 | -0.53% | 158 |
| Sep 14, 2026 | 91.58 | 91.58 | 91.58 | 91.58 | 91.58 | -0.47% | 29 |
| Sep 11, 2026 | 92.02 | 92.02 | 92.02 | 92.02 | 92.02 | 0.88% | 12 |
| Sep 10, 2026 | 91.21 | 91.21 | 91.21 | 91.21 | 91.21 | -0.61% | 59 |
| Sep 9, 2026 | 91.77 | 91.77 | 91.77 | 91.77 | 91.77 | -0.44% | 84 |
| Sep 8, 2026 | 92.18 | 92.18 | 92.18 | 92.18 | 92.18 | -0.57% | 21 |
| Sep 4, 2026 | 92.70 | 92.70 | 92.70 | 92.70 | 92.70 | -0.34% | 10 |
| Sep 3, 2026 | 93.04 | 93.04 | 93.02 | 93.02 | 93.02 | 1.10% | 315 |
| Sep 2, 2026 | 92.01 | 92.01 | 92.01 | 92.01 | 92.01 | 0.51% | 10 |
| Sep 1, 2026 | 91.54 | 91.54 | 91.54 | 91.54 | 91.54 | -0.87% | 48 |
| Aug 31, 2026 | 92.34 | 92.34 | 92.34 | 92.34 | 92.34 | -0.29% | 12 |
| Aug 28, 2026 | 92.60 | 92.60 | 92.60 | 92.60 | 92.60 | -0.25% | 13 |
| Aug 27, 2026 | 92.83 | 92.83 | 92.83 | 92.83 | 92.83 | 0.69% | 34 |
| Aug 26, 2026 | 92.14 | 92.19 | 92.14 | 92.19 | 92.19 | -0.01% | 245 |
| Aug 25, 2026 | 92.29 | 92.29 | 92.20 | 92.20 | 92.20 | 0.33% | 130 |
| Aug 24, 2026 | 91.90 | 91.90 | 91.90 | 91.90 | 91.90 | -0.33% | 16 |
| Aug 21, 2026 | 92.20 | 92.20 | 92.20 | 92.20 | 92.20 | 0.51% | 14 |
| Aug 20, 2026 | 92.15 | 92.15 | 91.74 | 91.74 | 91.74 | -0.83% | 122 |
| Aug 19, 2026 | 92.50 | 92.50 | 92.50 | 92.50 | 92.50 | 0.16% | 10 |
| Aug 18, 2026 | 92.36 | 92.36 | 92.36 | 92.36 | 92.36 | -0.75% | 13 |
| Aug 17, 2026 | 93.05 | 93.05 | 93.05 | 93.05 | 93.05 | -0.41% | 188 |
| Aug 14, 2026 | 93.43 | 93.43 | 93.43 | 93.43 | 93.43 | -0.20% | 246 |
| Aug 13, 2026 | 93.62 | 93.62 | 93.62 | 93.62 | 93.62 | 0.68% | 28 |
| Aug 12, 2026 | 92.99 | 92.99 | 92.99 | 92.99 | 92.99 | 0.31% | 11 |
| Aug 11, 2026 | 92.70 | 92.70 | 92.70 | 92.70 | 92.70 | -0.28% | 110 |