Global X Thematic Growth ETF (GXTG) Historical Stock Data
26.60 ↓1.03 (-3.73%)
As of Market Close on January 30th, 2023.
Historical Data
In the past 30 trading days, GXTG is up 0.34% a day on average. There have been 17 days where Global X Thematic Growth ETF closed green and 13 days where GXTG closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2023-01-30 | 27.05 | 26.60 | ↓$0.45 (-1.66%) | 26.60 | 27.43 | 10.43K |
| 2023-01-27 | 26.81 | 27.63 | ↑$0.82 (3.06%) | 26.81 | 27.63 | 11.20K |
| 2023-01-26 | 26.90 | 26.90 | ↑$0.00 (0.00%) | 26.63 | 27.04 | 297.24K |
| 2023-01-25 | 26.33 | 26.53 | ↑$0.20 (0.76%) | 25.98 | 26.84 | 13.28K |
| 2023-01-24 | 26.86 | 26.86 | ↑$0.00 (0.00%) | 26.58 | 26.89 | 12.70K |
| 2023-01-23 | 26.25 | 26.95 | ↑$0.70 (2.67%) | 26.25 | 26.96 | 10.98K |
| 2023-01-20 | 25.72 | 26.40 | ↑$0.68 (2.64%) | 25.72 | 26.40 | 1.54K |
| 2023-01-19 | 25.66 | 25.41 | ↓$0.25 (-0.97%) | 25.39 | 25.74 | 2.96K |
| 2023-01-18 | 26.67 | 26.00 | ↓$0.67 (-2.51%) | 25.80 | 26.76 | 4.84K |
| 2023-01-17 | 26.34 | 26.65 | ↑$0.31 (1.18%) | 26.13 | 26.65 | 8.78K |
| 2023-01-13 | 25.73 | 26.30 | ↑$0.57 (2.22%) | 25.61 | 26.30 | 8.98K |
| 2023-01-12 | 25.11 | 26.00 | ↑$0.89 (3.54%) | 24.83 | 26.00 | 15.26K |
| 2023-01-11 | 24.72 | 25.00 | ↑$0.28 (1.13%) | 24.72 | 25.00 | 4.01K |
| 2023-01-10 | 24.07 | 24.79 | ↑$0.72 (2.99%) | 24.07 | 24.79 | 3.52K |
| 2023-01-09 | 23.95 | 24.02 | ↑$0.07 (0.29%) | 23.95 | 24.42 | 8.38K |
| 2023-01-06 | 23.52 | 23.62 | ↑$0.10 (0.43%) | 23.07 | 23.74 | 5.93K |
| 2023-01-05 | 23.32 | 23.44 | ↑$0.12 (0.51%) | 23.16 | 23.48 | 28K |
| 2023-01-04 | 23.03 | 23.58 | ↑$0.55 (2.39%) | 23.03 | 23.65 | 4.36K |
| 2023-01-03 | 23.00 | 22.68 | ↓$0.32 (-1.39%) | 22.60 | 23.18 | 66.24K |
| 2022-12-30 | 22.52 | 22.75 | ↑$0.23 (1.02%) | 22.52 | 22.77 | 52.32K |
| 2022-12-29 | 22.56 | 22.80 | ↑$0.24 (1.06%) | 22.55 | 22.92 | 46.68K |
| 2022-12-28 | 22.76 | 22.61 | ↓$0.15 (-0.66%) | 22.36 | 22.77 | 50.82K |
| 2022-12-27 | 23.16 | 22.67 | ↓$0.49 (-2.12%) | 22.67 | 23.16 | 13.30K |
| 2022-12-23 | 23.25 | 23.02 | ↓$0.23 (-0.99%) | 22.95 | 23.27 | 14.56K |
| 2022-12-22 | 23.46 | 23.33 | ↓$0.13 (-0.55%) | 22.86 | 23.46 | 10.68K |
| 2022-12-21 | 23.58 | 23.50 | ↓$0.08 (-0.34%) | 23.43 | 23.78 | 12.18K |
| 2022-12-20 | 23.63 | 23.57 | ↓$0.06 (-0.28%) | 23.36 | 23.79 | 8.05K |
| 2022-12-19 | 24.26 | 23.71 | ↓$0.55 (-2.27%) | 23.48 | 24.26 | 3.38K |
| 2022-12-16 | 24.60 | 24.42 | ↓$0.18 (-0.73%) | 23.96 | 24.60 | 8.80K |
| 2022-12-15 | 25.03 | 24.73 | ↓$0.30 (-1.20%) | 24.53 | 25.03 | 11.27K |
Create an account or log in to view more rows.
$GXTG I gave in! Bought more 100 shares
$GXTG who else excited??
$GXTG my hands are made out of diamonds
$GXTG take what we can get
$GXTG i hate money so im buying
$GXTG the catalyst we need !
$GXTG almost go time
$GXTG we had no volume for days before the last big rip
$GXTG we all speculate but nobody knows what going to happen.
$GXTG Slapping that ask today