Global X PureCap MSCI Communication Services ETF (GXPC)

GXPC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 11, 2026	32.81	32.99	32.39	32.41	32.41	-2.41%	82,426
May 8, 2026	33.01	33.38	32.98	33.21	33.21	0.12%	178,722
May 7, 2026	33.29	33.29	32.98	33.17	33.17	0.06%	54,780
May 6, 2026	33.11	33.20	32.97	33.15	33.15	2.06%	56,338
May 5, 2026	32.62	32.78	32.27	32.48	32.48	0.26%	40,007
May 4, 2026	32.57	32.57	32.22	32.40	32.40	-0.62%	58,789
May 1, 2026	32.37	32.68	32.31	32.60	32.60	-0.06%	172,016
Apr 30, 2026	31.97	32.64	31.53	32.62	32.62	3.85%	81,948
Apr 29, 2026	31.23	31.58	31.18	31.41	31.41	-0.22%	91,693
Apr 28, 2026	31.45	31.48	31.25	31.48	31.48	-0.05%	64,382
Apr 27, 2026	31.16	31.68	31.16	31.50	31.50	1.02%	88,650
Apr 24, 2026	30.66	31.25	30.66	31.18	31.18	0.87%	91,850
Apr 23, 2026	30.95	31.14	30.61	30.91	30.91	-0.19%	45,632
Apr 22, 2026	30.80	31.07	30.80	30.97	30.97	1.08%	52,166
Apr 21, 2026	31.05	31.05	30.56	30.64	30.64	-1.26%	58,309
Apr 20, 2026	31.22	31.41	30.99	31.03	31.03	-1.37%	40,053
Apr 17, 2026	31.07	31.49	31.07	31.46	31.46	0.70%	56,212
Apr 16, 2026	31.27	31.33	31.07	31.24	31.24	0.39%	49,586
Apr 15, 2026	30.75	31.15	30.75	31.12	31.12	1.10%	89,370
Apr 14, 2026	30.07	30.82	30.06	30.78	30.78	3.15%	84,307
Apr 13, 2026	29.46	29.85	29.46	29.84	29.84	0.83%	44,870
Apr 10, 2026	29.81	29.81	29.47	29.60	29.60	-0.22%	53,612
Apr 9, 2026	29.41	29.72	29.27	29.66	29.66	0.92%	57,788
Apr 8, 2026	29.44	29.60	29.14	29.39	29.39	3.56%	38,150
Apr 7, 2026	28.24	28.38	27.93	28.38	28.38	0.85%	49,082
Apr 6, 2026	27.98	28.21	27.98	28.14	28.14	0.82%	33,539
Apr 2, 2026	27.46	27.99	27.46	27.91	27.91	-0.46%	94,012
Apr 1, 2026	27.80	28.24	27.80	28.04	28.04	1.82%	124,765
Mar 31, 2026	26.87	27.54	26.87	27.54	27.54	4.44%	59,276
Mar 30, 2026	26.37	26.50	26.24	26.37	26.37	0.46%	42,924
Mar 27, 2026	26.58	26.61	26.21	26.25	26.25	-2.22%	428,556
Mar 26, 2026	27.49	27.49	26.79	26.85	26.85	-3.75%	1,566,071
Mar 25, 2026	28.05	28.16	27.72	27.89	27.89	0.36%	82,754
Mar 24, 2026	28.36	28.36	27.75	27.79	27.79	-2.53%	701,701
Mar 23, 2026	28.42	28.67	28.40	28.51	28.51	0.81%	49,611
Mar 20, 2026	28.38	28.43	28.10	28.28	28.28	-1.55%	804,628
Mar 19, 2026	28.83	28.83	28.54	28.73	28.73	-0.67%	168,236
Mar 18, 2026	29.14	29.17	28.89	28.92	28.92	-0.91%	60,353
Mar 17, 2026	29.19	29.23	29.09	29.19	29.18	0.60%	27,141
Mar 16, 2026	28.99	29.13	28.83	29.01	29.01	0.94%	81,127
Mar 13, 2026	29.10	29.11	28.58	28.74	28.74	-0.96%	537,175
Mar 12, 2026	29.28	29.28	28.94	29.02	29.02	-1.63%	133,160
Mar 11, 2026	29.52	29.59	29.40	29.50	29.50	-0.03%	32,382
Mar 10, 2026	29.55	29.66	29.36	29.51	29.51	0.22%	38,589
Mar 9, 2026	28.77	29.45	28.62	29.45	29.45	1.22%	83,237
Mar 6, 2026	29.00	29.16	28.89	29.09	29.09	-1.19%	61,622
Mar 5, 2026	29.47	29.50	29.13	29.44	29.44	-0.67%	61,224
Mar 4, 2026	29.39	29.70	29.36	29.64	29.64	0.65%	33,351
Mar 3, 2026	28.90	29.45	28.80	29.45	29.45	-0.20%	122,105
Mar 2, 2026	29.37	29.60	29.37	29.51	29.51	-0.84%	26,468

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.