Skip to main content
Global X Thematic Growth ETF (GXTG)
NASDAQ: GXTG · Real-Time Price · USD
24.51
-0.02 (-0.08%)
At close: Feb 27, 2025, 9:30 AM
24.11
-0.40 (-1.63%)
After-hours: Feb 27, 2025, 4:15 PM EST

GXTG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 27, 202524.5124.5124.1124.1124.11-1.71%635
Feb 26, 202524.5324.7824.5324.5324.530.57%3,582
Feb 25, 202524.6224.6224.3924.3924.39-0.93%65,860
Feb 24, 202524.8724.8724.5724.6224.62-1.24%4,989
Feb 21, 202525.2025.2024.9324.9324.93-1.42%2,929
Feb 20, 202525.2525.2925.1025.2925.290.52%3,608
Feb 19, 202525.1525.2225.0425.1625.16-0.08%9,994
Feb 18, 202525.1425.1925.1225.1825.180.32%1,770
Feb 14, 202525.0225.2025.0225.1025.100.88%1,681
Feb 13, 202524.5624.8824.5624.8824.881.39%898
Feb 12, 202524.2324.5724.2324.5424.540.62%1,327
Feb 11, 202524.4224.4224.3824.3924.39-1.01%2,196
Feb 10, 202524.6524.6724.6324.6424.640.61%2,709
Feb 7, 202524.5824.7124.4924.4924.49-0.37%483
Feb 6, 202524.5324.6224.5324.5824.580.78%905
Feb 5, 202524.3124.3924.3124.3924.391.12%1,291
Feb 4, 202523.8424.1923.8424.1224.121.05%423
Feb 3, 202523.5723.8723.5723.8723.87-0.83%981
Jan 31, 202524.3424.3824.0724.0724.07-0.86%3,412
Jan 30, 202524.2424.4324.2424.2824.281.17%3,578
Jan 29, 202523.9824.0523.9824.0024.000.25%1,950
Jan 28, 202523.9523.9623.7723.9423.94-3,437
Jan 27, 202523.9423.9423.8723.9423.94-1.36%4,058
Jan 24, 202524.1724.3624.1724.2724.270.46%8,829
Jan 23, 202524.0324.1624.0324.1624.160.62%11,961
Jan 22, 202524.1624.1624.0124.0124.01-0.91%5,658
Jan 21, 202524.1724.2424.0724.2324.230.62%16,323
Jan 17, 202524.0524.1624.0524.0824.080.88%8,617
Jan 16, 202523.8423.8723.8423.8723.870.17%284
Jan 15, 202523.8523.8523.7023.8323.831.97%678
Jan 14, 202523.4823.5323.3623.3723.370.63%1,630
Jan 13, 202523.0723.2223.0723.2223.22-0.45%1,080
Jan 10, 202523.5223.5223.2823.3323.33-2.10%1,637
Jan 8, 202523.7523.8323.7523.8323.83-0.87%447
Jan 7, 202524.1724.2323.9324.0424.04-0.08%8,720
Jan 6, 202523.9824.0623.9824.0624.061.39%862
Jan 3, 202523.5623.7423.5623.7323.731.24%1,821
Jan 2, 202523.5323.5823.3723.4423.44-0.13%1,768
Dec 31, 202423.6123.6123.3623.4723.47-0.55%2,919
Dec 30, 202423.5023.6023.4623.6023.60-1.44%1,228
Dec 27, 202423.8823.9523.8823.9523.82-0.93%1,743
Dec 26, 202423.4024.1823.4024.1724.04-0.21%1,181
Dec 24, 202424.0124.2223.9524.2224.091.21%1,779
Dec 23, 202423.9023.9323.9023.9323.80-1,396
Dec 20, 202423.6524.0623.6523.9323.800.98%1,764
Dec 19, 202423.9723.9723.7023.7023.57-0.14%5,528
Dec 18, 202424.6524.6723.7323.7323.61-4.28%2,517
Dec 17, 202424.7224.8424.7124.7924.66-0.12%10,850
Dec 16, 202424.8324.8524.7424.8224.69-0.08%4,512
Dec 13, 202424.8124.9424.8124.8424.71-0.96%6,343
Dec 12, 202425.1925.2025.0825.0824.95-1.10%1,420
Dec 11, 202425.3025.3625.2325.3625.230.92%1,909
Dec 10, 202425.4425.4425.1325.1325.00-2.37%4,349
Dec 9, 202425.6326.0125.6325.7425.601.18%4,622
Dec 6, 202425.3525.4525.2925.4425.311.19%2,571
Dec 5, 202425.1925.1925.1425.1425.01-0.28%521
Dec 4, 202425.2525.2725.1825.2125.08-0.98%11,350
Dec 3, 202425.4825.4825.3325.4625.33-0.12%11,342
Dec 2, 202425.2225.4925.2225.4925.36-0.08%1,001
Nov 29, 202425.4025.5125.3925.5125.380.82%622
Nov 27, 202425.0125.3625.0125.3025.171.58%868
Nov 26, 202424.8425.0024.8424.9124.78-0.91%1,660
Nov 25, 202424.8925.1524.8925.1425.011.14%1,523
Nov 22, 202424.6624.8624.6624.8624.73-0.30%711
Nov 21, 202424.8124.9324.8124.9324.800.76%1,056
Nov 20, 202424.6124.7424.6124.7424.610.05%287
Nov 19, 202424.4524.7324.4524.7324.601.23%832
Nov 18, 202424.3024.4324.3024.4324.300.78%1,014
Nov 15, 202424.4224.4224.2424.2424.11-1.66%1,242
Nov 14, 202424.8824.9124.6524.6524.52-1.68%1,671
Nov 13, 202425.2625.2625.0725.0724.94-0.28%1,016
Nov 12, 202425.1225.1425.0025.1425.01-1.48%1,435
Nov 11, 202425.3425.5225.3425.5225.381.62%7,991
Nov 8, 202425.1425.1424.8625.1124.98-1.34%927
Nov 7, 202425.2725.4525.2725.4525.321.84%3,361
Nov 6, 202424.9624.9924.7624.9924.86-1.50%3,853
Nov 5, 202424.9525.4024.9525.3725.241.81%1,264
Nov 4, 202424.8225.0924.8224.9224.791.10%4,415
Nov 1, 202424.7124.7124.6524.6524.52-0.52%1,528
Oct 31, 202424.6224.7824.6224.7824.65-0.12%770
Oct 30, 202424.8824.8824.6924.8124.68-0.20%2,814
Oct 29, 202424.9824.9824.7724.8624.73-0.92%981
Oct 28, 202425.1425.2025.0725.0924.960.84%4,609
Oct 25, 202424.8925.0224.8724.8824.751.59%1,808
Oct 24, 202424.5124.6024.3824.4924.36-0.12%3,131
Oct 23, 202424.5824.7324.4324.5224.39-1.21%2,332
Oct 22, 202424.6824.8224.6824.8224.690.32%2,749
Oct 21, 202424.8024.8024.5924.7424.61-0.08%806
Oct 18, 202424.8324.8324.7324.7624.631.27%2,776
Oct 17, 202424.4624.4624.3924.4524.32-0.97%2,177
Oct 16, 202424.7224.7624.6924.6924.560.78%705
Oct 15, 202424.8424.8424.5024.5024.37-2.47%662
Oct 14, 202424.9925.1224.9925.1224.99-0.32%1,427
Oct 11, 202425.1625.2025.1625.2025.071.12%224
Oct 10, 202424.9325.1124.9124.9224.79-0.60%2,419
Oct 9, 202425.0725.1725.0725.0724.94-1.61%624
Oct 8, 202425.4825.4825.4825.4825.35-2.23%767
Oct 7, 202425.8926.1225.8926.0625.921.16%2,713
Oct 4, 202425.6325.7625.5725.7625.621.66%1,562
Oct 3, 202425.3425.3425.2225.3425.21-1.17%1,453