Global X Thematic Growth ETF (GXTG) Historical Stock Data
22.45 ↓0.24 (-1.06%)
As of April 18, 2024, 11:02am EST.
Historical Data
In the past 30 trading days, GXTG is up 0.03% a day on average. There have been 16 days where Global X Thematic Growth ETF closed green and 14 days where GXTG closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-18 | 22.62 | 22.45 | ↓$0.16 (-0.73%) | 22.45 | 22.70 | 2.21K |
| 2024-04-17 | 22.65 | 22.69 | ↑$0.04 (0.18%) | 22.56 | 22.69 | 1.11K |
| 2024-04-16 | 22.41 | 22.40 | ↓$0.01 (-0.04%) | 22.35 | 22.58 | 3.09K |
| 2024-04-15 | 23.10 | 22.92 | ↓$0.18 (-0.78%) | 22.92 | 23.13 | 570 |
| 2024-04-12 | 23.57 | 23.14 | ↓$0.43 (-1.82%) | 23.10 | 23.57 | 1.72K |
| 2024-04-11 | 23.56 | 23.87 | ↑$0.31 (1.32%) | 23.54 | 23.87 | 5.87K |
| 2024-04-10 | 23.60 | 23.63 | ↑$0.03 (0.13%) | 23.60 | 23.72 | 4.23K |
| 2024-04-09 | 24.11 | 24.44 | ↑$0.33 (1.37%) | 24.11 | 24.44 | 1.38K |
| 2024-04-08 | 23.77 | 23.84 | ↑$0.07 (0.29%) | 23.77 | 24.06 | 13.35K |
| 2024-04-05 | 23.80 | 23.76 | ↓$0.05 (-0.19%) | 23.59 | 23.80 | 21.18K |
| 2024-04-04 | 24.10 | 23.85 | ↓$0.25 (-1.04%) | 23.68 | 24.10 | 736 |
| 2024-04-03 | 23.69 | 23.85 | ↑$0.16 (0.68%) | 23.55 | 23.90 | 3.86K |
| 2024-04-02 | 23.76 | 23.91 | ↑$0.15 (0.63%) | 23.75 | 23.91 | 2.48K |
| 2024-04-01 | 24.15 | 23.98 | ↓$0.17 (-0.70%) | 23.84 | 24.15 | 32.20K |
| 2024-03-28 | 24.00 | 24.14 | ↑$0.14 (0.58%) | 23.98 | 24.14 | 1.23K |
| 2024-03-27 | 23.77 | 23.94 | ↑$0.17 (0.72%) | 23.77 | 23.95 | 3.11K |
| 2024-03-26 | 23.79 | 23.62 | ↓$0.17 (-0.70%) | 23.62 | 23.79 | 25.27K |
| 2024-03-25 | 23.74 | 23.70 | ↓$0.04 (-0.17%) | 23.68 | 23.83 | 28.23K |
| 2024-03-22 | 23.94 | 23.83 | ↓$0.11 (-0.46%) | 23.83 | 23.95 | 2.12K |
| 2024-03-21 | 24.28 | 24.10 | ↓$0.18 (-0.74%) | 24.08 | 24.28 | 4.70K |
| 2024-03-20 | 23.79 | 24.29 | ↑$0.50 (2.12%) | 23.68 | 24.29 | 11.36K |
| 2024-03-19 | 23.58 | 23.73 | ↑$0.15 (0.64%) | 23.58 | 23.92 | 5.22K |
| 2024-03-18 | 23.82 | 24.02 | ↑$0.20 (0.84%) | 23.82 | 24.03 | 9.96K |
| 2024-03-15 | 23.75 | 23.78 | ↑$0.03 (0.13%) | 23.72 | 23.82 | 4.24K |
| 2024-03-14 | 24.36 | 23.91 | ↓$0.45 (-1.85%) | 23.68 | 24.36 | 1.38K |
| 2024-03-13 | 24.37 | 24.37 | ↑$0.00 (0.00%) | 24.26 | 24.41 | 3.49K |
| 2024-03-12 | 24.33 | 24.12 | ↓$0.21 (-0.86%) | 24.12 | 24.33 | 6.93K |
| 2024-03-11 | 24.25 | 24.47 | ↑$0.22 (0.91%) | 24.11 | 24.47 | 9.28K |
| 2024-03-08 | 24.11 | 24.02 | ↓$0.09 (-0.37%) | 24.01 | 24.20 | 3.95K |
| 2024-03-07 | 23.90 | 24.07 | ↑$0.17 (0.73%) | 23.90 | 24.09 | 2.27K |
Create an account or log in to view more rows.
$GXTG let’s go!! Squeeze time
$GXTG called it
$GXTG Buy the dip.
$GXTG just waiting to short this bad boy.
$GXTG getting this mare ready to run today
$GXTG the best advice has been no stop losses. Would have cost a fortune!!!
$GXTG only getting stronger
$GXTG whats the news????
$GXTG cover that shit
$GXTG get ready bears and bulls