Global X Thematic Growth ETF - GXTG - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
April 28, 2025	22.73	22.72	22.72	22.73	22.56	371
April 25, 2025	22.45	22.65	22.65	22.65	22.45	2,212
April 24, 2025	22.12	22.47	22.47	22.47	22.12	556
April 23, 2025	22.11	21.79	21.79	22.11	21.79	1,498
April 22, 2025	21.24	21.29	21.29	21.29	21.24	1,418
April 21, 2025	21.19	20.77	20.77	21.19	20.74	580
April 17, 2025	21.33	21.3	21.3	21.33	21.3	385
April 16, 2025	21.7	21.7	21.7	21.7	21.7	0
April 15, 2025	21.7	21.7	21.7	21.7	21.7	478
April 14, 2025	21.54	21.61	21.61	21.61	21.54	321
April 11, 2025	21.01	21.48	21.48	21.48	21.01	666
April 10, 2025	21.28	21.12	21.12	21.28	20.92	1,209
April 09, 2025	20.13	21.89	21.89	21.89	19.87	2,241
April 08, 2025	20.83	19.78	19.78	20.88	19.78	1,366
April 07, 2025	19.37	20.2	20.2	20.24	19.37	1,855
April 04, 2025	20.37	20.3	20.3	20.5	20.17	4,358
April 03, 2025	21.73	21.53	21.53	21.73	21.53	1,037
April 02, 2025	22.67	22.93	22.93	22.98	22.67	2,443
April 01, 2025	22.74	22.74	22.74	22.74	22.74	0
March 31, 2025	22.63	22.74	22.74	22.86	22.43	7,736
March 28, 2025	23.38	23.15	23.15	23.38	23.11	2,202
March 27, 2025	23.58	23.53	23.53	23.61	23.53	4,100
March 26, 2025	23.93	23.63	23.63	23.93	23.57	502
March 25, 2025	23.97	23.93	23.93	24	23.93	1,100
March 24, 2025	23.95	23.91	23.91	23.95	23.82	2,003
March 21, 2025	23.56	23.7	23.7	23.7	23.56	1,668
March 20, 2025	23.82	23.86	23.86	23.96	23.8	3,201
March 19, 2025	23.97	24.08	24.08	24.12	23.97	4,265
March 18, 2025	24.08	23.86	23.86	24.08	23.86	5,883
March 17, 2025	23.84	24.22	24.22	24.31	23.84	2,236
March 14, 2025	23.69	23.86	23.86	23.86	23.69	1,314
March 13, 2025	23.48	23.37	23.37	23.48	23.37	510
March 12, 2025	23.73	23.63	23.63	23.73	23.53	1,330
March 11, 2025	23.69	23.56	23.56	23.69	23.56	400
March 10, 2025	23.73	23.47	23.47	23.85	23.47	3,009
March 07, 2025	23.93	24.03	24.03	24.03	23.93	3,124
March 06, 2025	24.15	23.93	23.93	24.15	23.93	500
March 05, 2025	23.78	24.15	24.15	24.15	23.78	4,201
March 04, 2025	23.44	23.64	23.64	23.64	23.44	515
March 03, 2025	24.23	23.73	23.73	24.23	23.6	22,039
February 28, 2025	23.82	24	24	24	23.75	16,238
February 27, 2025	24.51	24.11	24.11	24.51	24.11	635
February 26, 2025	24.53	24.53	24.53	24.78	24.53	3,600
February 25, 2025	24.62	24.39	24.39	24.62	24.39	131,416
February 24, 2025	24.87	24.62	24.62	24.87	24.57	5,557
February 21, 2025	25.2	24.93	24.93	25.2	24.93	2,929
February 20, 2025	25.25	25.29	25.29	25.29	25.1	3,608
February 19, 2025	25.15	25.16	25.16	25.22	25.04	10,000
February 18, 2025	25.14	25.18	25.18	25.19	25.12	1,800
February 14, 2025	25.02	25.1	25.1	25.2	25.02	1,681
February 13, 2025	24.56	24.88	24.88	24.88	24.56	900
February 12, 2025	24.23	24.54	24.54	24.57	24.23	1,327
February 11, 2025	24.42	24.39	24.39	24.42	24.38	2,200
February 10, 2025	24.65	24.64	24.64	24.67	24.63	2,709
February 07, 2025	24.58	24.49	24.49	24.71	24.49	607
February 06, 2025	24.53	24.58	24.58	24.62	24.53	905
February 05, 2025	24.31	24.39	24.39	24.39	24.31	1,689
February 04, 2025	23.84	24.12	24.12	24.19	23.84	423
February 03, 2025	23.57	23.87	23.87	23.87	23.57	1,000
January 31, 2025	24.34	24.07	24.07	24.38	24.07	3,412

Global X Thematic Growth ETF (GXTG) NASDAQ