GXUS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 26, 2026	65.11	65.13	64.81	65.09	-	-	138
Aug 25, 2026	64.95	65.12	64.89	65.09	65.09	1.09%	7,960
Aug 24, 2026	64.39	64.39	64.39	64.39	64.39	-0.65%	36
Aug 21, 2026	64.77	64.82	64.77	64.82	64.81	0.84%	488
Aug 20, 2026	64.36	64.36	64.24	64.28	64.28	-0.11%	6,190
Aug 19, 2026	64.33	64.35	64.33	64.35	64.35	0.57%	439
Aug 18, 2026	64.01	64.01	63.98	63.98	63.98	-1.58%	470
Aug 17, 2026	65.15	65.15	65.01	65.01	65.01	0.24%	501
Aug 14, 2026	65.00	65.00	64.85	64.85	64.85	-0.09%	692
Aug 13, 2026	65.03	65.04	64.91	64.91	64.91	0.28%	601
Aug 12, 2026	64.73	64.73	64.73	64.73	64.73	0.74%	209
Aug 11, 2026	64.47	64.47	64.26	64.26	64.26	-0.29%	365
Aug 10, 2026	64.26	64.44	64.26	64.44	64.44	-0.11%	2,176
Aug 7, 2026	64.51	64.51	64.51	64.51	64.51	0.97%	705
Aug 6, 2026	63.34	64.11	63.34	63.89	63.89	-0.43%	748
Aug 5, 2026	64.46	64.46	64.17	64.17	64.17	-	231
Aug 4, 2026	64.22	64.24	64.17	64.17	64.17	1.82%	4,391
Aug 3, 2026	63.02	63.02	63.02	63.02	63.02	0.34%	576
Jul 31, 2026	62.81	62.81	62.81	62.81	62.81	-0.08%	137
Jul 30, 2026	62.58	62.86	62.58	62.86	62.86	2.85%	1,369
Jul 29, 2026	61.12	61.12	61.12	61.12	61.12	-1.08%	84
Jul 28, 2026	60.55	61.79	60.34	61.79	61.79	-0.53%	4,785
Jul 27, 2026	62.11	62.11	62.11	62.11	62.11	0.41%	149
Jul 24, 2026	62.26	62.26	61.86	61.86	61.86	-0.13%	278
Jul 23, 2026	62.30	62.30	61.94	61.94	61.94	-1.21%	283
Jul 22, 2026	62.68	62.72	62.67	62.70	62.70	0.01%	866
Jul 21, 2026	62.63	62.69	62.63	62.69	62.69	1.87%	233
Jul 20, 2026	61.54	61.54	61.54	61.54	61.54	-0.49%	27
Jul 17, 2026	61.85	61.85	61.85	61.85	61.85	-0.81%	235
Jul 16, 2026	62.49	62.86	62.35	62.35	62.35	-0.84%	32,418
Jul 15, 2026	62.88	62.88	62.88	62.88	62.88	0.14%	238
Jul 14, 2026	62.79	62.80	62.79	62.80	62.80	1.06%	289
Jul 13, 2026	62.44	62.58	62.14	62.14	62.14	-1.37%	12,630
Jul 10, 2026	63.10	63.12	63.00	63.00	63.00	0.56%	15,167
Jul 9, 2026	62.70	62.71	62.65	62.65	62.65	0.57%	306
Jul 8, 2026	62.29	62.29	62.29	62.29	62.29	-0.16%	25
Jul 7, 2026	62.34	62.73	62.34	62.40	62.40	-1.61%	36,128
Jul 6, 2026	63.42	63.42	63.42	63.42	63.41	1.73%	67
Jul 2, 2026	62.33	62.33	62.33	62.33	62.33	0.18%	131
Jul 1, 2026	62.22	62.22	62.22	62.22	62.22	-1.33%	43
Jun 30, 2026	63.06	63.06	63.06	63.06	63.06	0.77%	146
Jun 29, 2026	62.58	62.58	62.58	62.58	62.58	0.55%	216
Jun 26, 2026	62.24	62.24	62.24	62.24	62.24	-0.66%	93
Jun 25, 2026	62.96	62.96	62.65	62.65	62.65	0.85%	1,089
Jun 24, 2026	62.26	62.26	62.12	62.12	62.12	-0.14%	451
Jun 23, 2026	62.77	62.77	62.77	62.77	62.21	-3.04%	121
Jun 22, 2026	64.74	64.74	64.74	64.74	64.16	0.20%	91
Jun 18, 2026	64.61	64.61	64.61	64.61	64.03	1.48%	90
Jun 17, 2026	63.66	63.66	63.66	63.66	63.10	-0.43%	70
Jun 16, 2026	63.95	63.95	63.94	63.94	63.37	-0.47%	384