Global X Funds (GGXD)
TG
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | FU |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | FU |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | FU |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | FU |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | FU |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | FU |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | FU |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719606420 | 20.64 | 0.24 | 1.18 | 20.64 | 20.64 | 20.64 | 343 |
| 1719520020 | 20.399999 | 0 | 0.00 | 20.399999 | 20.399999 | 20.399999 | 0 |
| 1719433620 | 20.399999 | -0.14 | -0.66 | 20.399999 | 20.399999 | 20.399999 | 150 |
| 1719347160 | 20.535 | 0 | 0.00 | 20.535 | 20.535 | 20.535 | 0 |
| 1719260760 | 20.535 | 0 | 0.00 | 20.535 | 20.535 | 20.535 | 0 |
| 1719001560 | 20.535 | 0 | 0.00 | 20.535 | 20.535 | 20.535 | 0 |
| 1718915160 | 20.535 | -0.08 | -0.39 | 20.535 | 20.535 | 20.535 | 213 |
| 1718828820 | 20.614999 | 0.36 | 1.80 | 20.614999 | 20.614999 | 20.614999 | 130 |
| 1718742360 | 20.25 | 0.05 | 0.25 | 20.25 | 20.25 | 20.25 | 300 |
| 1718656020 | 20.2 | 0 | 0.00 | 20.2 | 20.2 | 20.2 | 0 |
| 1718396820 | 20.2 | 0.02 | 0.10 | 20.2 | 20.2 | 20.2 | 33 |
| 1718310420 | 20.18 | -0.25 | -1.22 | 20.245 | 20.245 | 20.18 | 184 |
| 1718224020 | 20.43 | -0.06 | -0.27 | 20.43 | 20.43 | 20.43 | 66 |
| 1718137620 | 20.485 | 0 | 0.00 | 20.485 | 20.485 | 20.485 | 0 |
| 1718051220 | 20.485 | 0 | 0.00 | 20.485 | 20.485 | 20.485 | 0 |
| 1717792020 | 20.485 | -0.59 | -2.78 | 20.485 | 20.485 | 20.485 | 103 |
| 1717705620 | 21.07 | 0 | 0.00 | 21.07 | 21.07 | 21.07 | 0 |
| 1717619220 | 21.07 | 0 | 0.00 | 21.07 | 21.07 | 21.07 | 0 |
| 1717532820 | 21.07 | 0 | 0.00 | 21.07 | 21.07 | 21.07 | 0 |
| 1717446420 | 21.07 | 0.16 | 0.77 | 21.38 | 21.48 | 21.07 | 1038 |
| 1717187220 | 20.91 | 0 | 0.00 | 20.91 | 20.91 | 20.91 | 0 |
| 1717100820 | 20.91 | 0.24 | 1.16 | 20.91 | 20.91 | 20.91 | 200 |
| 1717014420 | 20.67 | -0.55 | -2.59 | 20.67 | 20.67 | 20.67 | 250 |
| 1716928020 | 21.22 | 0 | 0.00 | 21.22 | 21.22 | 21.22 | 0 |
| 1716841620 | 21.22 | 0 | 0.00 | 21.22 | 21.22 | 21.22 | 0 |
| 1716582420 | 21.22 | 0 | 0.00 | 21.22 | 21.22 | 21.22 | 0 |
| 1716496020 | 21.22 | 0 | 0.00 | 21.22 | 21.22 | 21.22 | 0 |
| 1716409620 | 21.22 | 0 | 0.00 | 21.22 | 21.22 | 21.22 | 0 |
| 1716323220 | 21.22 | 0 | 0.00 | 21.22 | 21.22 | 21.22 | 0 |
| 1716236820 | 21.22 | 0 | 0.00 | 21.22 | 21.22 | 21.22 | 0 |
| 1715977620 | 21.22 | 0.08 | 0.38 | 21.22 | 21.22 | 21.22 | 7 |
| 1715891220 | 21.14 | 0 | 0.00 | 21.14 | 21.14 | 21.14 | 0 |
| 1715804820 | 21.14 | 0.3 | 1.44 | 21.14 | 21.14 | 21.14 | 100 |
| 1715718420 | 20.84 | -0.19 | -0.90 | 20.84 | 20.84 | 20.84 | 70 |
| 1715631960 | 21.03 | 0.14 | 0.67 | 21.03 | 21.03 | 21.03 | 600 |
| 1715372820 | 20.89 | 0.41 | 2.00 | 20.89 | 20.89 | 20.89 | 200 |
| 1715286420 | 20.48 | 0 | 0.00 | 20.48 | 20.48 | 20.48 | 0 |
| 1715200020 | 20.48 | -0.04 | -0.19 | 20.48 | 20.48 | 20.48 | 333 |
| 1715113620 | 20.52 | 0.32 | 1.61 | 20.52 | 20.52 | 20.52 | 16 |
| 1715027220 | 20.195 | -0.18 | -0.86 | 20.195 | 20.195 | 20.195 | 56 |
| 1714768020 | 20.37 | -0.13 | -0.63 | 20.37 | 20.37 | 20.37 | 363 |
| 1714681620 | 20.5 | 0 | 0.00 | 20.5 | 20.5 | 20.5 | 0 |
| 1714508820 | 20.5 | 0 | 0.00 | 20.5 | 20.5 | 20.5 | 0 |
| 1714422420 | 20.5 | 0.14 | 0.66 | 20.45 | 20.5 | 20.45 | 283 |
| 1714163220 | 20.364999 | 0.39 | 1.98 | 20.2 | 20.364999 | 20.2 | 223 |
| 1714076820 | 19.97 | 0 | 0.00 | 19.97 | 19.97 | 19.97 | 0 |
| 1713990420 | 19.97 | 0.38 | 1.94 | 19.782 | 20 | 19.782 | 318 |
| 1713903960 | 19.59 | 0 | 0.00 | 19.59 | 19.59 | 19.59 | 0 |
| 1713817560 | 19.59 | -0.07 | -0.37 | 19.59 | 19.59 | 19.59 | 12 |
| 1713558420 | 19.662 | 0 | 0.00 | 19.662 | 19.662 | 19.662 | 0 |
| 1713472020 | 19.662 | 0 | 0.00 | 19.662 | 19.662 | 19.662 | 0 |
| 1713385620 | 19.662 | 0 | 0.00 | 19.662 | 19.662 | 19.662 | 0 |
| 1713299220 | 19.662 | 0 | 0.00 | 19.662 | 19.662 | 19.662 | 0 |
| 1713212820 | 19.662 | -0.26 | -1.30 | 19.7 | 19.856 | 19.662 | 5374 |
| 1712953560 | 19.92 | 0 | 0.00 | 19.92 | 19.92 | 19.92 | 0 |
| 1712867160 | 19.92 | 0 | 0.00 | 19.92 | 19.92 | 19.92 | 0 |
| 1712780760 | 19.92 | 0 | 0.00 | 19.92 | 19.92 | 19.92 | 0 |
| 1712694360 | 19.92 | 0.12 | 0.60 | 19.61 | 19.92 | 19.61 | 89 |
| 1712607960 | 19.802 | -0.11 | -0.57 | 19.802 | 19.802 | 19.802 | 166 |
| 1712348760 | 19.916 | 0 | 0.00 | 19.916 | 19.916 | 19.916 | 0 |
| 1712262360 | 19.916 | 0.14 | 0.72 | 19.916 | 19.916 | 19.916 | 9 |
| 1712175960 | 19.774 | -0.19 | -0.95 | 19.774 | 19.774 | 19.774 | 95 |
| 1712089560 | 19.963999 | -0.04 | -0.20 | 20.005 | 20.005 | 19.963999 | 29 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
