Get the Stockscreener App
93.89
0.04%
-0.0382
Global X U S 500 Etf Stock (GXLC) Price History
The historical daily chart and data for Global X U S 500 Etf stock (GXLC), show that the latest closing stock price as of October 13, 2026, is $93.89.
- Global X U S 500 Etf all-time high stock price is $94.10, occurred on October 06, 2026.
- The lowest Global X U S 500 Etf stock price recorded was $76.06 on March 30, 2026. Since then, Global X U S 500 Etf's stock price has risen over 23.45% to $93.89 now.
- The 52-week high stock price for GXLC is $94.10, representing a 0.22% increase from the current share price, occurred on October 06, 2026.
- The 52-week low stock price for GXLC is $76.06, indicating a -18.99% decrease from the current share price, occurred on March 30, 2026.
- The closing price of Global X U S 500 Etf (GXLC) stock in the beginning of 2025 was $79.45. The stock closed the year at $82.18, a gain of over 3.44% for the year.
The table below shows more information about GXLC historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Oct 13, 2026 | $93.89 | $93.89 | $0.00 | 35.00 | -0.04% |
| Oct 12, 2026 | $93.94 | $93.93 | $0.0094 | 340.0 | -0.09% |
| Oct 09, 2026 | $94.02 | $93.83 | $0.1891 | 209.0 | +0.66% |
| Oct 08, 2026 | $93.40 | $93.40 | $0.00 | 41.00 | -0.50% |
| Oct 07, 2026 | $93.87 | $93.87 | $0.00 | 12.00 | -0.24% |
| Oct 06, 2026 | $94.10 | $94.10 | $0.00 | 23.00 | +0.63% |
| Oct 05, 2026 | $93.51 | $93.51 | $0.00 | 19.00 | +0.65% |
| Oct 02, 2026 | $92.90 | $92.90 | $0.00 | 14.00 | +0.74% |
| Oct 01, 2026 | $92.22 | $92.22 | $0.00 | 33.00 | +0.06% |
| Sep 30, 2026 | $92.17 | $92.17 | $0.00 | 13.00 | -0.20% |
| Sep 28, 2026 | $92.76 | $92.36 | $0.4027 | 112.0 | -0.84% |
| Sep 25, 2026 | $93.14 | $93.14 | $0.00 | 13.00 | +0.48% |
| Sep 24, 2026 | $92.69 | $92.20 | $0.4922 | 1,337.0 | +0.06% |
| Sep 23, 2026 | $92.64 | $92.64 | $0.00 | 63.00 | -0.83% |
| Sep 22, 2026 | $93.42 | $93.42 | $0.00 | 16.00 | +0.02% |
| Sep 21, 2026 | $93.40 | $93.40 | $0.00 | 104.0 | +1.61% |
| Sep 18, 2026 | $91.92 | $91.60 | $0.323 | 270.0 | +0.08% |
| Sep 17, 2026 | $91.85 | $91.85 | $0.00 | 20.00 | +1.22% |
| Sep 16, 2026 | $90.74 | $90.74 | $0.00 | 11.00 | -0.39% |
| Sep 15, 2026 | $91.09 | $91.09 | $0.00 | 158.0 | -0.53% |
Global X U S 500 Etf Stock (GXLC) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Global X U S 500 Etf stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of GXLC shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Global X U S 500 Etf stock price history provides a foundation for understanding how the company's stock has evolved over time.
Global X U S 500 Etf Stock (GXLC) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Oct, 2026 | $94.10 | $92.22 | $1.88 | 726.0 | +1.87% |
| Sep, 2026 | $93.42 | $90.74 | $2.67 | 2,705.0 | -0.18% |
| Aug, 2026 | $93.62 | $90.38 | $3.24 | 4,211.0 | +2.48% |
| Jul, 2026 | $91.12 | $87.88 | $3.24 | 4,738.0 | -0.18% |
| Jun, 2026 | $91.46 | $87.37 | $4.09 | 6,027.0 | -0.86% |
| May, 2026 | $91.05 | $86.48 | $4.57 | 1,152.0 | +5.16% |
| Apr, 2026 | $86.58 | $78.87 | $7.71 | 1,654.0 | +10.67% |
| Mar, 2026 | $82.47 | $76.06 | $6.41 | 4,117.0 | -4.91% |
| Feb, 2026 | $83.58 | $81.19 | $2.38 | 1,889.0 | -1.02% |
| Jan, 2026 | $83.76 | $81.53 | $2.23 | 989.0 | +1.15% |
Global X U S 500 Etf Stock (GXLC) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $83.40 | $80.82 | $2.58 | 2,006.0 | +0.53% |
| Nov, 2025 | $82.43 | $78.58 | $3.84 | 567.0 | -0.10% |
| Oct, 2025 | $82.94 | $78.86 | $4.08 | 979.0 | +2.42% |
| Sep, 2025 | $80.45 | $79.41 | $1.04 | 40,890.0 | +0.00% |
0.89%
Cap:
|
Volume (24h):