Skip to main content
Global X Investment Grade Corporate Bond ETF (GXIG)
NYSEARCA: GXIG · Real-Time Price · USD
25.00
-0.03 (-0.12%)
Apr 28, 2026, 4:00 PM EDT - Market closed

GXIG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202624.9925.0024.9925.0025.00-0.12%102,192
Apr 27, 202625.0825.0825.0325.0325.03-0.24%612
Apr 24, 202625.0825.0925.0825.0925.090.06%121
Apr 23, 202625.0925.0925.0825.0825.07-0.06%695
Apr 22, 202625.1225.1225.0925.0925.09-0.01%1,960
Apr 21, 202625.1225.1225.0925.0925.09-0.43%917
Apr 20, 202625.2025.2025.2025.2025.200.12%125
Apr 17, 202625.1325.1825.1325.1725.170.46%1,735
Apr 16, 202625.0925.0925.0625.0625.06-0.30%611
Apr 15, 202625.1025.1425.1025.1325.13-0.04%9,439
Apr 14, 202625.0025.1425.0025.1425.140.21%4,984
Apr 13, 202625.0025.0925.0025.0925.090.37%1,618
Apr 10, 202625.0025.0025.0025.0025.00-0.32%57
Apr 9, 202625.0225.0825.0225.0825.080.17%1,559
Apr 8, 202625.1325.1325.0125.0325.030.29%5,368
Apr 7, 202624.8724.9724.8724.9624.960.08%3,978
Apr 6, 202624.9524.9924.9324.9424.94-0.17%21,347
Apr 2, 202624.8924.9824.8924.9824.980.29%2,385
Apr 1, 202624.9224.9224.9124.9124.91-0.32%133
Mar 31, 202624.9224.9924.9224.9924.890.62%1,369
Mar 30, 202624.8624.8624.8424.8424.730.47%407
Mar 27, 202624.7024.7624.7024.7224.62-0.20%6,527
Mar 26, 202624.7724.7724.7724.7724.67-0.65%12
Mar 25, 202624.9324.9424.9324.9324.830.31%415
Mar 24, 202624.8524.8524.8524.8524.75-0.18%106
Mar 23, 202624.9024.9024.9024.9024.800.54%40
Mar 20, 202624.8224.8224.7724.7724.66-0.94%748
Mar 19, 202624.9225.0024.9225.0024.900.36%2,209
Mar 18, 202625.0025.0024.9024.9124.81-0.50%1,264
Mar 17, 202624.9725.0424.9725.0424.930.54%710
Mar 16, 202624.9024.9024.9024.9024.800.24%1,146
Mar 13, 202624.9724.9924.8224.8424.74-0.18%1,943
Mar 12, 202624.9324.9324.8924.8924.78-0.62%766
Mar 11, 202625.0325.0425.0325.0424.94-0.67%634
Mar 10, 202625.2625.2925.2125.2125.11-0.40%1,118
Mar 9, 202625.2625.3225.2625.3125.210.34%10,748
Mar 6, 202625.1525.2325.1525.2325.12-0.26%730
Mar 5, 202625.2925.2925.2925.2925.19-0.27%161
Mar 4, 202625.3625.3625.3625.3625.25-0.01%398
Mar 3, 202625.3225.3625.3225.3625.26-0.08%569
Mar 2, 202625.3525.3825.3525.3825.28-0.67%469
Feb 27, 202625.5525.5525.5525.5525.350.08%611
Feb 26, 202625.5125.5425.5125.5325.330.04%7,240
Feb 25, 202625.5025.5225.5025.5225.32-40,055
Feb 24, 202625.5125.5325.1325.5225.32-0.04%3,727
Feb 23, 202625.5125.5725.5025.5325.330.12%3,856
Feb 20, 202625.5025.5125.5025.5025.30-0.11%11,393
Feb 19, 202625.5025.5325.4925.5325.330.04%2,790
Feb 18, 202625.5225.5225.5225.5225.32-0.02%648
Feb 17, 202625.5225.5325.5125.5325.320.06%5,632
Feb 13, 202625.5125.5125.5125.5125.310.35%109
Feb 12, 202625.3625.4225.3525.4225.220.40%20,235
Feb 11, 202625.3525.3525.2625.3225.12-0.12%19,113
Feb 10, 202625.3625.3825.3425.3525.150.24%16,889
Feb 9, 202625.3025.3025.2925.2925.09-0.04%61,937
Feb 6, 202625.2825.3025.2725.3025.100.08%4,453
Feb 5, 202625.2225.2925.1925.2825.080.38%14,292
Feb 4, 202625.2025.2025.1625.1924.99-0.02%7,414
Feb 3, 202625.2025.2025.0725.1924.99-0.16%7,150
Feb 2, 202625.2525.2525.2025.2325.03-0.51%3,476
Jan 30, 202625.2925.3825.2925.3625.060.07%35,715
Jan 29, 202625.2925.3525.2925.3425.04-0.03%13,910
Jan 28, 202625.3225.3525.3225.3525.05-0.04%49,747
Jan 27, 202625.3825.3925.3425.3625.06-0.08%55,932
Jan 26, 202625.3125.4125.3125.3825.08-28,336
Jan 23, 202625.3925.3925.3525.3825.080.08%802
Jan 22, 202625.3425.3625.2925.3625.060.19%5,907
Jan 21, 202625.2225.3125.2125.3125.010.37%11,395
Jan 20, 202625.2125.2225.1725.2224.92-0.43%13,515
Jan 16, 202625.3125.3425.3125.3325.03-0.19%11,120
Jan 15, 202625.4225.5225.3825.3825.08-0.20%5,116
Jan 14, 202625.4025.4325.3025.4325.130.38%7,105
Jan 13, 202625.3025.3425.3025.3425.030.21%5,805
Jan 12, 202625.3225.3325.2725.2824.98-0.21%9,113
Jan 9, 202625.2925.3525.2925.3425.030.26%15,536
Jan 8, 202625.2725.2725.2525.2724.97-0.12%33,369
Jan 7, 202625.3325.3325.3025.3025.00-0.20%545
Jan 6, 202625.2525.3525.2425.3525.050.32%269,952
Jan 5, 202625.2425.3325.2425.2724.970.04%95,471
Jan 2, 202625.2625.2625.2125.2624.96-0.06%53,081
Dec 31, 202525.2925.2925.2825.2824.98-0.26%243
Dec 30, 202525.3625.3625.3025.3425.04-1.67%719
Dec 29, 202525.7725.7825.7425.7725.030.08%9,681
Dec 26, 202525.8525.8525.7225.7525.01-1.63%14,790
Dec 24, 202525.6526.1825.6526.1825.431.99%9,114
Dec 23, 202525.6025.6725.5925.6724.930.06%3,984
Dec 22, 202525.6425.6725.6325.6524.92-0.16%6,935
Dec 19, 202525.6625.7025.6625.6924.96-0.08%5,359
Dec 18, 202525.7425.7525.7025.7124.980.25%1,424
Dec 17, 202525.6625.6625.6525.6524.91-0.21%360
Dec 16, 202525.5525.7025.5525.7024.970.35%1,131
Dec 15, 202525.6325.6425.5725.6124.88-0.07%21,968
Dec 12, 202525.6225.6425.5925.6324.90-0.24%8,086
Dec 11, 202525.7525.7525.6925.6924.96-0.31%35,706
Dec 10, 202525.6025.7725.6025.7725.030.47%14,585
Dec 9, 202525.6825.6825.6525.6524.92-0.09%2,844
Dec 8, 202525.7025.7025.6325.6724.94-0.26%790
Dec 5, 202525.7025.7425.6825.7425.00-0.12%4,861
Dec 4, 202525.7925.8025.6925.7725.03-0.08%150,617
Dec 3, 202525.7825.8025.7725.7925.050.25%4,452