GXUS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	56.98	57.71	56.98	57.71	57.71	-0.74%	1,045
Mar 5, 2026	58.27	58.27	58.14	58.14	58.14	-2.29%	400
Mar 4, 2026	59.51	59.51	59.51	59.51	59.51	1.28%	19
Mar 3, 2026	58.52	58.87	57.30	58.75	58.75	-3.54%	4,814
Mar 2, 2026	60.61	60.97	60.61	60.91	60.91	-1.63%	706
Feb 27, 2026	62.05	62.05	61.92	61.92	61.92	-0.17%	245
Feb 26, 2026	61.90	62.02	61.90	62.02	62.02	-0.36%	253
Feb 25, 2026	62.06	62.26	62.00	62.25	62.25	0.92%	744
Feb 24, 2026	61.68	61.68	61.68	61.68	61.68	0.78%	42
Feb 23, 2026	61.57	61.57	61.20	61.20	61.20	-0.60%	645
Feb 20, 2026	61.57	61.57	61.57	61.57	61.57	1.15%	101
Feb 19, 2026	60.01	60.87	60.01	60.87	60.87	-0.23%	467
Feb 18, 2026	61.10	61.29	61.01	61.01	61.01	0.22%	4,859
Feb 17, 2026	60.21	60.88	60.21	60.88	60.88	0.01%	1,816
Feb 13, 2026	60.87	60.87	60.87	60.87	60.87	0.35%	67
Feb 12, 2026	60.71	60.97	60.66	60.66	60.66	-0.99%	2,520
Feb 11, 2026	61.27	61.27	61.27	61.27	61.27	0.86%	26
Feb 10, 2026	60.94	60.94	60.74	60.74	60.74	0.17%	720
Feb 9, 2026	60.40	60.64	60.40	60.64	60.64	1.39%	4,029
Feb 6, 2026	59.19	59.81	59.19	59.81	59.81	2.27%	280
Feb 5, 2026	58.56	58.56	58.48	58.48	58.48	-1.28%	179
Feb 4, 2026	59.24	59.24	59.24	59.24	59.24	-0.02%	85
Feb 3, 2026	59.06	59.33	59.06	59.25	59.25	0.19%	458
Feb 2, 2026	59.10	59.17	59.10	59.14	59.14	0.59%	372
Jan 30, 2026	58.85	58.85	58.79	58.79	58.79	-1.50%	663
Jan 29, 2026	59.22	59.70	59.22	59.69	59.69	0.28%	1,854
Jan 28, 2026	59.31	59.52	59.31	59.52	59.52	-0.40%	470
Jan 27, 2026	59.76	59.76	59.76	59.76	59.76	1.62%	90
Jan 26, 2026	58.94	59.00	58.81	58.81	58.81	0.38%	2,080
Jan 23, 2026	58.14	58.59	58.14	58.59	58.59	0.55%	994
Jan 22, 2026	58.27	58.27	58.27	58.27	58.27	0.50%	113
Jan 21, 2026	57.69	57.98	57.55	57.98	57.98	1.25%	2,297
Jan 20, 2026	57.64	57.64	57.20	57.26	57.26	-1.18%	5,837
Jan 16, 2026	58.84	58.84	57.05	57.94	57.94	-0.33%	10,643
Jan 15, 2026	58.15	61.17	58.01	58.13	58.13	0.56%	10,545
Jan 14, 2026	57.81	57.81	57.81	57.81	57.81	0.38%	162
Jan 13, 2026	57.59	57.59	57.59	57.59	57.59	-0.52%	176
Jan 12, 2026	57.89	57.89	57.89	57.89	57.89	0.86%	37
Jan 9, 2026	57.26	57.49	57.13	57.40	57.40	0.75%	2,499
Jan 8, 2026	56.97	56.97	56.97	56.97	56.97	0.08%	17
Jan 7, 2026	56.93	56.93	56.93	56.93	56.93	-0.57%	130
Jan 6, 2026	57.14	57.36	57.14	57.26	57.26	0.39%	326
Jan 5, 2026	57.03	57.03	57.03	57.03	57.03	1.22%	38
Jan 2, 2026	56.35	56.35	56.35	56.35	56.35	1.33%	19
Dec 31, 2025	55.61	55.61	55.61	55.61	55.61	-0.45%	78
Dec 30, 2025	55.86	55.86	55.86	55.86	55.86	0.03%	36
Dec 29, 2025	55.84	55.84	55.84	55.84	55.84	-0.08%	182
Dec 26, 2025	55.89	55.89	55.89	55.89	55.89	0.29%	62
Dec 24, 2025	55.72	55.72	55.72	55.72	55.72	0.09%	12
Dec 23, 2025	55.66	56.00	55.66	55.67	55.67	-0.15%	1,125