Global X Investment Grade Corporate Bond ETF (GXIG)
NYSEARCA: GXIG · Real-Time Price · USD
25.74
-0.03 (-0.12%)
Dec 5, 2025, 4:00 PM EST - Market closed
GXIG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 25.70 | 25.74 | 25.68 | 25.74 | 25.74 | -0.12% | 4,861 |
| Dec 4, 2025 | 25.79 | 25.80 | 25.69 | 25.77 | 25.77 | -0.08% | 150,617 |
| Dec 3, 2025 | 25.78 | 25.80 | 25.77 | 25.79 | 25.79 | 0.25% | 4,452 |
| Dec 2, 2025 | 25.67 | 25.73 | 25.67 | 25.73 | 25.73 | -0.06% | 1,167 |
| Dec 1, 2025 | 25.64 | 25.74 | 25.64 | 25.74 | 25.74 | -0.85% | 38,479 |
| Nov 28, 2025 | 25.95 | 25.96 | 25.95 | 25.96 | 25.86 | -0.15% | 983 |
| Nov 26, 2025 | 25.90 | 26.00 | 25.89 | 26.00 | 25.90 | 0.27% | 14,438 |
| Nov 25, 2025 | 25.83 | 25.93 | 25.82 | 25.93 | 25.83 | 0.39% | 25,820 |
| Nov 24, 2025 | 25.82 | 25.86 | 25.74 | 25.83 | 25.73 | 0.45% | 112,003 |
| Nov 21, 2025 | 25.69 | 25.72 | 25.64 | 25.72 | 25.61 | 0.31% | 12,663 |
| Nov 20, 2025 | 25.60 | 25.86 | 25.60 | 25.64 | 25.53 | 0.08% | 5,718 |
| Nov 19, 2025 | 25.61 | 25.61 | 25.61 | 25.61 | 25.51 | 0.05% | 1,502 |
| Nov 18, 2025 | 25.54 | 25.60 | 25.54 | 25.60 | 25.50 | 0.06% | 13,662 |
| Nov 17, 2025 | 25.63 | 25.63 | 25.55 | 25.59 | 25.48 | 0.22% | 2,872 |
| Nov 14, 2025 | 25.70 | 25.70 | 25.53 | 25.53 | 25.43 | -0.35% | 122,236 |
| Nov 13, 2025 | 25.61 | 25.62 | 25.61 | 25.62 | 25.52 | -0.35% | 1,402 |
| Nov 12, 2025 | 25.73 | 25.75 | 25.71 | 25.71 | 25.61 | -0.29% | 52,061 |
| Nov 11, 2025 | 25.68 | 25.79 | 25.68 | 25.79 | 25.68 | 0.43% | 1,823 |
| Nov 10, 2025 | 25.68 | 25.72 | 25.67 | 25.68 | 25.57 | -0.04% | 6,121 |
| Nov 7, 2025 | 25.64 | 25.69 | 25.64 | 25.69 | 25.58 | -0.14% | 1,398 |
| Nov 6, 2025 | 25.67 | 25.72 | 25.67 | 25.72 | 25.62 | 0.55% | 6,970 |
| Nov 5, 2025 | 25.60 | 25.65 | 25.57 | 25.58 | 25.48 | -0.39% | 14,509 |
| Nov 4, 2025 | 25.65 | 25.68 | 25.65 | 25.68 | 25.58 | 0.13% | 1,058 |
| Nov 3, 2025 | 25.68 | 25.68 | 25.62 | 25.65 | 25.54 | -0.75% | 6,859 |
| Oct 31, 2025 | 25.91 | 25.91 | 25.80 | 25.84 | 25.63 | 0.93% | 1,066 |
| Oct 30, 2025 | 25.97 | 26.00 | 25.60 | 25.60 | 25.39 | -1.72% | 55,831 |
| Oct 29, 2025 | 26.08 | 26.16 | 26.05 | 26.05 | 25.84 | -0.52% | 22,836 |
| Oct 28, 2025 | 26.10 | 26.19 | 26.10 | 26.19 | 25.97 | 0.04% | 38,536 |
| Oct 27, 2025 | 26.10 | 26.18 | 26.09 | 26.18 | 25.96 | 0.10% | 37,161 |
| Oct 24, 2025 | 26.12 | 26.16 | 26.12 | 26.15 | 25.94 | 0.26% | 3,637 |
| Oct 23, 2025 | 26.06 | 26.16 | 26.06 | 26.08 | 25.87 | -0.08% | 20,030 |
| Oct 22, 2025 | 26.10 | 26.10 | 26.07 | 26.10 | 25.89 | -0.09% | 7,203 |
| Oct 21, 2025 | 26.10 | 26.16 | 26.10 | 26.12 | 25.91 | 0.11% | 7,391 |
| Oct 20, 2025 | 26.05 | 26.10 | 26.05 | 26.10 | 25.88 | 0.29% | 2,794 |
| Oct 17, 2025 | 25.98 | 26.04 | 25.98 | 26.02 | 25.81 | -0.21% | 21,535 |
| Oct 16, 2025 | 25.96 | 26.07 | 25.95 | 26.07 | 25.86 | 0.32% | 9,155 |
| Oct 15, 2025 | 25.95 | 26.06 | 25.91 | 25.99 | 25.78 | 0.04% | 78,391 |
| Oct 14, 2025 | 25.89 | 25.98 | 25.88 | 25.98 | 25.77 | 0.19% | 17,255 |
| Oct 13, 2025 | 25.85 | 25.93 | 25.80 | 25.93 | 25.72 | 0.31% | 6,569 |
| Oct 10, 2025 | 25.86 | 25.86 | 25.82 | 25.85 | 25.64 | 0.18% | 6,123 |
| Oct 9, 2025 | 25.81 | 25.81 | 25.81 | 25.81 | 25.59 | -0.22% | 34 |
| Oct 8, 2025 | 25.88 | 25.88 | 25.86 | 25.86 | 25.65 | -0.03% | 128 |
| Oct 7, 2025 | 25.86 | 25.87 | 25.86 | 25.87 | 25.66 | 0.17% | 502 |
| Oct 6, 2025 | 25.85 | 25.85 | 25.83 | 25.83 | 25.62 | -0.31% | 441 |
| Oct 3, 2025 | 25.91 | 25.91 | 25.91 | 25.91 | 25.70 | -0.20% | 106 |
| Oct 2, 2025 | 25.89 | 25.96 | 25.60 | 25.96 | 25.75 | 0.27% | 7,296 |
| Oct 1, 2025 | 25.83 | 25.89 | 25.83 | 25.89 | 25.68 | -0.05% | 2,614 |
| Sep 30, 2025 | 25.95 | 25.95 | 25.90 | 25.90 | 25.59 | -0.06% | 3,322 |
| Sep 29, 2025 | 25.87 | 25.96 | 25.87 | 25.92 | 25.60 | 0.23% | 14,163 |
| Sep 26, 2025 | 25.80 | 25.90 | 25.80 | 25.86 | 25.54 | 0.15% | 27,890 |