Skip to main content
Global X Thematic Growth ETF (GXTG)
NASDAQ: GXTG · Real-Time Price · USD
23.93
+0.23 (0.98%)
Dec 20, 2024, 4:00 PM EST - Market closed

GXTG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 202423.6524.0623.6523.9323.930.98%1,764
Dec 19, 202423.9723.9723.7023.7023.70-0.14%5,528
Dec 18, 202424.6524.6723.7323.7323.73-4.28%2,517
Dec 17, 202424.7224.8424.7124.7924.79-0.12%10,850
Dec 16, 202424.8324.8524.7424.8224.82-0.08%4,512
Dec 13, 202424.8124.9424.8124.8424.84-0.96%6,343
Dec 12, 202425.1925.2025.0825.0825.08-1.10%1,420
Dec 11, 202425.3025.3625.2325.3625.360.92%1,909
Dec 10, 202425.4425.4425.1325.1325.13-2.37%4,349
Dec 9, 202425.6326.0125.6325.7425.741.18%4,622
Dec 6, 202425.3525.4525.2925.4425.441.19%2,571
Dec 5, 202425.1925.1925.1425.1425.14-0.28%521
Dec 4, 202425.2525.2725.1825.2125.21-0.98%11,350
Dec 3, 202425.4825.4825.3325.4625.46-0.12%11,342
Dec 2, 202425.2225.4925.2225.4925.49-0.08%1,001
Nov 29, 202425.4025.5125.3925.5125.510.82%622
Nov 27, 202425.0125.3625.0125.3025.301.58%868
Nov 26, 202424.8425.0024.8424.9124.91-0.91%1,660
Nov 25, 202424.8925.1524.8925.1425.141.14%1,523
Nov 22, 202424.6624.8624.6624.8624.86-0.30%711
Nov 21, 202424.8124.9324.8124.9324.930.76%1,056
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