Skip to main content
Global X Thematic Growth ETF (GXTG)
NASDAQ: GXTG · Real-Time Price · USD
24.85
+0.11 (0.43%)
Nov 21, 2024, 3:57 PM EST - Market closed

GXTG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 202424.6124.7424.6124.7424.740.05%287
Nov 19, 202424.4524.7324.4524.7324.731.23%832
Nov 18, 202424.3024.4324.3024.4324.430.78%1,014
Nov 15, 202424.4224.4224.2424.2424.24-1.66%1,242
Nov 14, 202424.8824.9124.6524.6524.65-1.68%1,671
Nov 13, 202425.2625.2625.0725.0725.07-0.28%1,016
Nov 12, 202425.1225.1425.0025.1425.14-1.48%1,435
Nov 11, 202425.3425.5225.3425.5225.521.62%7,991
Nov 8, 202425.1425.1424.8625.1125.11-1.34%927
Nov 7, 202425.2725.4525.2725.4525.451.84%3,361
Nov 6, 202424.9624.9924.7624.9924.99-1.50%3,853
Nov 5, 202424.9525.4024.9525.3725.371.81%1,264
Nov 4, 202424.8225.0924.8224.9224.921.10%4,415
Nov 1, 202424.7124.7124.6524.6524.65-0.52%1,528
Oct 31, 202424.6224.7824.6224.7824.78-0.12%770
Oct 30, 202424.8824.8824.6924.8124.81-0.20%2,814
Oct 29, 202424.9824.9824.7724.8624.86-0.92%981
Oct 28, 202425.1425.2025.0725.0925.090.84%4,609
Oct 25, 202424.8925.0224.8724.8824.881.59%1,808
Oct 24, 202424.5124.6024.3824.4924.49-0.12%3,131
Oct 23, 202424.5824.7324.4324.5224.52-1.21%2,332
Oct 22, 202424.6824.8224.6824.8224.820.32%2,749
Oct 21, 202424.8024.8024.5924.7424.74-0.08%806
Oct 18, 202424.8324.8324.7324.7624.761.27%2,776
Oct 17, 202424.4624.4624.3924.4524.45-0.97%2,177
Oct 16, 202424.7224.7624.6924.6924.690.78%705
Oct 15, 202424.8424.8424.5024.5024.50-2.47%662
Oct 14, 202424.9925.1224.9925.1225.12-0.32%1,427
Oct 11, 202425.1625.2025.1625.2025.201.12%224
Oct 10, 202424.9325.1124.9124.9224.92-0.60%2,419
Oct 9, 202425.0725.1725.0725.0725.07-1.61%624
Oct 8, 202425.4825.4825.4825.4825.48-2.23%767
Oct 7, 202425.8926.1225.8926.0626.061.16%2,713
Oct 4, 202425.6325.7625.5725.7625.761.66%1,562
Oct 3, 202425.3425.3425.2225.3425.34-1.17%1,453
Oct 2, 202425.5225.7025.5225.6425.641.18%1,783
Oct 1, 202425.1225.3825.1225.3425.34-0.31%705
Sep 30, 202425.4925.5125.2425.4225.421.56%2,280
Sep 27, 202425.1625.1625.0325.0325.030.76%445
Sep 26, 202424.5624.8424.5624.8424.843.80%2,044
Sep 25, 202424.0824.0823.9223.9323.93-1.97%30,888
Sep 24, 202424.1524.4124.1524.4124.413.32%3,495
Sep 23, 202423.6523.6523.6023.6323.630.49%2,158
Sep 20, 202423.4123.5123.4123.5123.51-1.42%1,233
Sep 19, 202423.9023.9523.8523.8523.851.27%619
Sep 18, 202423.5123.6423.4723.5523.55-2,857
Sep 17, 202423.5823.6223.5523.5523.550.50%1,103
Sep 16, 202423.4123.4323.3223.4323.430.57%1,704
Sep 13, 202423.3523.3523.2623.3023.300.65%1,259
Sep 12, 202423.1223.1522.9923.1523.15-0.13%1,692
Sep 11, 202422.8723.1822.7723.1823.182.93%2,492
Sep 10, 202422.4122.5222.3522.5222.52-0.40%1,925
Sep 9, 202422.5122.6322.5122.6122.611.34%1,836
Sep 6, 202422.8622.8622.2922.3122.31-2.96%3,137
Sep 5, 202422.9923.0022.8622.9922.990.82%2,397
Sep 4, 202422.6322.8022.6322.8022.800.55%983
Sep 3, 202423.1723.1722.6222.6822.68-3.41%25,391
Aug 30, 202423.4923.4923.2623.4823.480.73%7,903
Aug 29, 202423.3523.4923.3123.3123.310.30%2,015
Aug 28, 202423.0723.2423.0723.2423.24-1.27%656
Aug 27, 202423.3423.5423.3223.5423.540.43%4,374
Aug 26, 202423.5523.7023.4423.4423.44-0.55%5,964
Aug 23, 202423.1723.5723.1723.5723.572.66%2,221
Aug 22, 202423.3923.3922.9622.9622.96-2.01%2,221
Aug 21, 202423.2423.4323.2423.4323.431.30%1,291
Aug 20, 202423.2323.2323.0723.1323.13-0.43%3,067
Aug 19, 202423.0123.2823.0123.2323.231.00%3,564
Aug 16, 202422.8223.0022.7623.0023.000.66%6,142
Aug 15, 202422.7822.9022.7822.8522.851.74%3,138
Aug 14, 202422.7122.7122.4522.4622.46-1.45%4,937
Aug 13, 202422.6022.7922.6022.7922.792.52%2,543
Aug 12, 202422.3422.3422.2222.2322.23-0.89%11,597
Aug 9, 202422.3222.4322.2922.4322.430.27%17,594
Aug 8, 202422.1522.5122.1522.3722.371.91%3,083
Aug 7, 202422.4422.4421.9521.9521.95-0.95%12,745
Aug 6, 202422.0122.2422.0122.1622.161.65%6,597
Aug 5, 202421.5722.0521.4121.8021.80-3.58%4,863
Aug 2, 202422.5822.6122.4122.6122.61-1.22%14,066
Aug 1, 202423.3523.3522.8522.8922.89-2.43%2,364
Jul 31, 202423.2123.4823.2123.4623.462.58%10,900
Jul 30, 202423.0623.0622.8722.8722.87-1.00%596
Jul 29, 202423.2223.2222.9523.1023.10-0.35%13,090
Jul 26, 202423.1723.2523.1723.1823.180.74%1,932
Jul 25, 202423.0723.2022.9023.0123.010.88%14,497
Jul 24, 202423.1023.1822.8122.8122.81-1.93%1,441
Jul 23, 202423.2623.2623.1223.2623.26-0.39%570
Jul 22, 202423.2123.4523.2123.3523.350.04%3,568
Jul 19, 202423.2623.3423.1923.3423.340.39%1,073
Jul 18, 202423.7723.7723.2523.2523.25-2.06%2,761
Jul 17, 202423.6423.7423.6423.7423.74-1.04%290
Jul 16, 202423.6924.0323.6923.9923.991.65%5,952
Jul 15, 202423.7123.7623.5823.6023.60-1.09%7,035
Jul 12, 202423.9923.9923.8623.8623.861.40%2,969
Jul 11, 202423.5023.5723.4923.5323.532.13%3,779
Jul 10, 202422.9223.1422.9223.0423.040.30%10,944
Jul 9, 202422.8522.9722.8522.9722.970.53%2,892
Jul 8, 202422.9222.9222.8022.8522.85-0.44%5,384
Jul 5, 202422.8722.9522.8022.9522.950.09%14,455
Jul 3, 202422.5522.9322.5522.9322.932.32%1,951
Jul 2, 202422.4722.5222.3422.4122.41-0.53%3,928