GXUS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 26, 2025	53.96	54.51	53.56	49.89	-	-7.48%	110
Nov 25, 2025	54.22	54.22	53.65	53.92	53.92	0.83%	923
Nov 24, 2025	54.75	54.75	53.48	53.48	53.48	0.56%	424
Nov 21, 2025	53.24	53.24	53.18	53.18	53.18	0.77%	208
Nov 20, 2025	52.77	52.77	52.77	52.77	52.77	-1.19%	7
Nov 19, 2025	53.41	53.41	53.41	53.41	53.41	-0.76%	36
Nov 18, 2025	53.71	53.82	53.71	53.82	53.82	-0.41%	350
Nov 17, 2025	54.38	54.38	54.04	54.04	54.04	-0.99%	228
Nov 14, 2025	54.58	54.58	54.58	54.58	54.58	-0.24%	78
Nov 13, 2025	54.72	54.72	54.72	54.72	54.72	-1.09%	23
Nov 12, 2025	55.32	55.32	55.32	55.32	55.32	0.37%	110
Nov 11, 2025	55.12	55.12	55.11	55.11	55.11	0.55%	259
Nov 10, 2025	54.81	54.81	54.81	54.81	54.81	1.32%	60
Nov 7, 2025	54.10	54.10	54.10	54.10	54.09	-0.12%	12
Nov 6, 2025	53.85	54.16	53.85	54.16	54.16	-0.66%	219
Nov 5, 2025	54.58	54.60	54.52	54.52	54.52	0.99%	512
Nov 4, 2025	53.99	53.99	53.99	53.99	53.99	-1.24%	120
Nov 3, 2025	54.67	54.67	54.67	54.67	54.67	0.30%	110
Oct 31, 2025	54.50	54.50	54.50	54.50	54.50	-0.05%	46
Oct 30, 2025	54.80	54.80	54.53	54.53	54.53	-0.59%	289
Oct 29, 2025	55.14	55.14	54.85	54.85	54.85	-0.33%	573
Oct 28, 2025	55.04	55.04	55.04	55.04	55.04	-0.10%	18
Oct 27, 2025	55.09	55.09	55.09	55.09	55.09	0.86%	33
Oct 24, 2025	54.62	54.62	54.62	54.62	54.62	0.46%	44
Oct 23, 2025	54.37	54.37	54.37	54.37	54.37	0.49%	35
Oct 22, 2025	54.11	54.11	54.11	54.11	54.11	-0.04%	12
Oct 21, 2025	54.13	54.13	54.13	54.13	54.13	-0.85%	51
Oct 20, 2025	54.60	54.60	54.60	54.60	54.60	1.04%	61
Oct 17, 2025	54.04	54.04	54.04	54.04	54.04	0.03%	6
Oct 16, 2025	54.02	54.02	54.02	54.02	54.02	0.50%	26
Oct 15, 2025	53.75	53.75	53.75	53.75	53.75	0.81%	9
Oct 14, 2025	53.41	53.41	53.32	53.32	53.32	0.01%	151
Oct 13, 2025	53.32	53.32	53.32	53.32	53.32	1.42%	17
Oct 10, 2025	53.63	53.63	52.57	52.57	52.57	-2.29%	278
Oct 9, 2025	53.80	53.80	53.80	53.80	53.80	-0.90%	82
Oct 8, 2025	54.29	54.29	54.29	54.29	54.29	0.14%	136
Oct 7, 2025	54.21	54.21	54.21	54.21	54.21	-0.57%	118
Oct 6, 2025	54.52	54.52	54.52	54.52	54.52	0.26%	15
Oct 3, 2025	54.38	54.38	54.38	54.38	54.38	0.75%	5
Oct 2, 2025	53.98	53.98	53.98	53.98	53.97	0.23%	33
Oct 1, 2025	53.85	53.85	53.85	53.85	53.85	0.79%	12
Sep 30, 2025	53.43	53.43	53.43	53.43	53.43	0.40%	13
Sep 29, 2025	53.22	53.22	53.22	53.22	53.22	0.57%	11
Sep 26, 2025	52.92	52.92	52.92	52.92	52.92	0.29%	88
Sep 25, 2025	52.77	52.77	52.77	52.77	52.76	-0.53%	11
Sep 24, 2025	53.05	53.05	53.05	53.05	53.05	-1.20%	98
Sep 23, 2025	53.69	53.69	53.69	53.69	53.36	-0.09%	10
Sep 22, 2025	53.74	53.74	53.74	53.74	53.41	0.32%	21
Sep 19, 2025	53.57	53.57	53.57	53.57	53.24	-0.23%	131
Sep 18, 2025	53.69	53.69	53.69	53.69	53.36	0.13%	10