Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
GXTG Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 10 2024 | 23.7902 | -0.21 | -0.88% | 24.0006 | 24.0296 | 23.7853 | 0 |
| May 09 2024 | 24.0014 | 0.47 | 1.98% | 23.5352 | 24.0014 | 23.5352 | 0 |
| May 08 2024 | 23.5345 | -0.30 | -1.25% | 23.8315 | 23.8315 | 23.485 | 0 |
| May 07 2024 | 23.8312 | 0.01 | 0.05% | 23.8197 | 23.8874 | 23.80 | 0 |
| May 06 2024 | 23.8197 | 0.12 | 0.52% | 23.6961 | 23.8197 | 23.6961 | 0 |
| May 03 2024 | 23.6965 | 0.38 | 1.62% | 23.3819 | 23.8387 | 23.3819 | 0 |
| May 02 2024 | 23.3192 | 0.50 | 2.17% | 22.8228 | 23.3194 | 22.8228 | 0 |
| May 01 2024 | 22.8229 | 0.07 | 0.31% | 22.7533 | 23.106 | 22.6648 | 0 |
| Apr 30 2024 | 22.7519 | -0.57 | -2.42% | 23.3166 | 23.3166 | 22.7519 | 0 |
| Apr 29 2024 | 23.3173 | 0.58 | 2.53% | 22.8163 | 23.3452 | 22.8163 | 0 |
| Apr 26 2024 | 22.7423 | 0.33 | 1.48% | 22.4906 | 22.7941 | 22.4906 | 0 |
| Apr 25 2024 | 22.4105 | -0.16 | -0.71% | 22.5437 | 22.5437 | 22.1901 | 0 |
| Apr 24 2024 | 22.571 | -0.08 | -0.35% | 22.6503 | 22.6676 | 22.5153 | 0 |
| Apr 23 2024 | 22.6501 | 0.15 | 0.68% | 22.4959 | 22.7396 | 22.4558 | 0 |
| Apr 22 2024 | 22.4962 | 0.18 | 0.81% | 22.3089 | 22.5193 | 22.2941 | 0 |
| Apr 19 2024 | 22.3154 | -0.20 | -0.91% | 22.5203 | 22.5203 | 22.2505 | 0 |
| Apr 18 2024 | 22.5199 | 0.01 | 0.04% | 22.61 | 22.7252 | 22.5046 | 0 |
| Apr 17 2024 | 22.5117 | 0.04 | 0.19% | 22.4721 | 22.6097 | 22.4631 | 0 |
| Apr 16 2024 | 22.4698 | -0.41 | -1.78% | 22.8788 | 22.8788 | 22.4378 | 0 |
| Apr 15 2024 | 22.8775 | -0.33 | -1.43% | 23.2121 | 23.3739 | 22.8413 | 0 |
| Apr 12 2024 | 23.21 | -0.66 | -2.78% | 23.8726 | 23.8726 | 23.1676 | 0 |
| Apr 11 2024 | 23.873 | 0.18 | 0.78% | 23.6913 | 23.8884 | 23.6242 | 0 |
| Apr 10 2024 | 23.6891 | -0.70 | -2.85% | 24.3841 | 24.3841 | 23.6335 | 0 |
| Apr 09 2024 | 24.3849 | 0.46 | 1.92% | 23.9258 | 24.3849 | 23.9258 | 0 |
| Apr 08 2024 | 23.926 | 0.16 | 0.67% | 23.7676 | 23.9427 | 23.7676 | 0 |
| Apr 05 2024 | 23.7673 | 0.00 | -0.01% | 23.7713 | 23.8219 | 23.6485 | 0 |
| Apr 04 2024 | 23.7706 | -0.17 | -0.72% | 23.9418 | 24.2431 | 23.7706 | 0 |
| Apr 03 2024 | 23.9419 | 0.11 | 0.47% | 23.8319 | 23.9483 | 23.6163 | 0 |
| Apr 02 2024 | 23.831 | -0.26 | -1.07% | 24.0881 | 24.0881 | 23.7472 | 0 |
| Apr 01 2024 | 24.0879 | 0.00 | 0.01% | 24.0861 | 24.1322 | 24.0006 | 0 |
| Mar 28 2024 | 24.0861 | 0.07 | 0.31% | 24.011 | 24.1178 | 23.9853 | 0 |
| Mar 27 2024 | 24.0117 | 0.32 | 1.37% | 23.6881 | 24.0338 | 23.6881 | 0 |
| Mar 26 2024 | 23.6873 | -0.08 | -0.35% | 23.7718 | 23.8908 | 23.6873 | 0 |
| Mar 25 2024 | 23.7712 | -0.10 | -0.41% | 23.8702 | 23.8725 | 23.7676 | 0 |
| Mar 22 2024 | 23.8701 | -0.27 | -1.13% | 24.1432 | 24.1432 | 23.8563 | 0 |
| Mar 21 2024 | 24.1428 | -0.06 | -0.27% | 24.2066 | 24.2984 | 24.1428 | 0 |
| Mar 20 2024 | 24.2075 | 0.42 | 1.79% | 23.7837 | 24.2702 | 23.7232 | 0 |
| Mar 19 2024 | 23.7827 | -0.16 | -0.67% | 23.9444 | 23.9444 | 23.6703 | 0 |
| Mar 18 2024 | 23.944 | 0.07 | 0.27% | 23.8791 | 24.0729 | 23.8791 | 0 |
| Mar 15 2024 | 23.8789 | 0.02 | 0.07% | 23.864 | 23.9043 | 23.7826 | 0 |
| Mar 14 2024 | 23.8627 | -0.45 | -1.83% | 24.3077 | 24.3077 | 23.765 | 0 |
| Mar 13 2024 | 24.3077 | 0.11 | 0.45% | 24.2003 | 24.4087 | 24.1366 | 0 |
| Mar 12 2024 | 24.1993 | -0.19 | -0.77% | 24.3865 | 24.4825 | 24.1225 | 0 |
| Mar 11 2024 | 24.3869 | 0.30 | 1.26% | 24.084 | 24.489 | 24.084 | 0 |
| Mar 08 2024 | 24.0839 | 0.09 | 0.38% | 23.9937 | 24.3819 | 23.9937 | 0 |
| Mar 07 2024 | 23.9937 | 0.15 | 0.62% | 23.8441 | 24.0633 | 23.8441 | 0 |
| Mar 06 2024 | 23.8449 | 0.46 | 1.96% | 23.3886 | 23.8987 | 23.3886 | 0 |
| Mar 05 2024 | 23.3867 | -0.47 | -1.98% | 23.8596 | 23.8596 | 23.3178 | 0 |
| Mar 04 2024 | 23.8585 | -0.21 | -0.86% | 24.063 | 24.063 | 23.8093 | 0 |
| Mar 01 2024 | 24.0654 | 0.30 | 1.27% | 23.707 | 24.1944 | 23.707 | 0 |
| Feb 29 2024 | 23.7641 | 0.31 | 1.30% | 23.459 | 23.9343 | 23.459 | 0 |
| Feb 28 2024 | 23.4586 | -0.13 | -0.56% | 23.5901 | 23.5901 | 23.444 | 0 |
| Feb 27 2024 | 23.5899 | 0.31 | 1.35% | 23.2756 | 23.6167 | 23.2756 | 0 |
| Feb 26 2024 | 23.2755 | 0.13 | 0.57% | 23.1575 | 23.2941 | 23.114 | 0 |
| Feb 23 2024 | 23.1447 | -0.01 | -0.05% | 23.1565 | 23.2239 | 23.0624 | 0 |
| Feb 22 2024 | 23.1565 | 0.23 | 1.01% | 22.926 | 23.2392 | 22.926 | 0 |
| Feb 21 2024 | 22.9257 | -0.05 | -0.22% | 22.9781 | 22.9781 | 22.8533 | 0 |
| Feb 20 2024 | 22.9771 | -0.44 | -1.88% | 23.4351 | 23.4351 | 22.8925 | 0 |
| Feb 16 2024 | 23.418 | 0.03 | 0.15% | 23.3834 | 23.5555 | 23.3612 | 0 |
| Feb 15 2024 | 23.3836 | 0.30 | 1.31% | 23.0813 | 23.4292 | 23.0813 | 0 |
| Feb 14 2024 | 23.0818 | 0.53 | 2.37% | 22.5494 | 23.0818 | 22.5494 | 0 |
| Feb 13 2024 | 22.5479 | -0.71 | -3.04% | 23.2553 | 23.2553 | 22.4806 | 0 |
