Global X Funds More Historical Data - GGXD | ADVFN

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
ETFs
Germany
TG
Global X Funds (GGXD)
Global X Funds (GGXD) Historical

GGXD Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jul 16 2024	20.905	0.34	1.65%	20.865	20.905	20.865	211
Jul 15 2024	20.565	-0.23	-1.11%	20.625	20.625	20.565	199
Jul 12 2024	20.795	0.72	3.59%	20.52	20.795	20.52	602
Jul 11 2024	20.075	0.00	0.00%	20.075	20.075	20.075	0
Jul 10 2024	20.075	-0.27	-1.33%	20.075	20.075	20.075	467
Jul 09 2024	20.345	0.00	0.00%	20.345	20.345	20.345	0
Jul 08 2024	20.345	-0.16	-0.78%	20.345	20.345	20.345	50
Jul 05 2024	20.505	0.00	0.00%	20.505	20.505	20.505	0
Jul 04 2024	20.505	0.00	0.00%	20.505	20.505	20.505	0
Jul 03 2024	20.505	0.00	0.00%	20.505	20.505	20.505	34
Jul 02 2024	20.505	0.00	0.00%	20.505	20.505	20.505	0
Jul 01 2024	20.505	-0.14	-0.65%	20.505	20.505	20.505	11
Jun 28 2024	20.64	0.24	1.18%	20.64	20.64	20.64	343
Jun 27 2024	20.40	0.00	0.00%	20.40	20.40	20.40	0
Jun 26 2024	20.40	-0.14	-0.66%	20.40	20.40	20.40	150
Jun 25 2024	20.535	0.00	0.00%	20.535	20.535	20.535	0
Jun 24 2024	20.535	0.00	0.00%	20.535	20.535	20.535	0
Jun 21 2024	20.535	0.00	0.00%	20.535	20.535	20.535	0
Jun 20 2024	20.535	-0.08	-0.39%	20.535	20.535	20.535	213
Jun 19 2024	20.615	0.36	1.80%	20.615	20.615	20.615	130
Jun 18 2024	20.25	0.05	0.25%	20.25	20.25	20.25	300
Jun 17 2024	20.20	0.00	0.00%	20.20	20.20	20.20	0
Jun 14 2024	20.20	0.02	0.10%	20.20	20.20	20.20	33
Jun 13 2024	20.18	-0.25	-1.22%	20.245	20.245	20.18	184
Jun 12 2024	20.43	-0.06	-0.27%	20.43	20.43	20.43	66
Jun 11 2024	20.485	0.00	0.00%	20.485	20.485	20.485	0
Jun 10 2024	20.485	0.00	0.00%	20.485	20.485	20.485	0
Jun 07 2024	20.485	-0.59	-2.78%	20.485	20.485	20.485	103
Jun 06 2024	21.07	0.00	0.00%	21.07	21.07	21.07	0
Jun 05 2024	21.07	0.00	0.00%	21.07	21.07	21.07	0
Jun 04 2024	21.07	0.00	0.00%	21.07	21.07	21.07	0
Jun 03 2024	21.07	0.16	0.77%	21.38	21.48	21.07	1,038
May 31 2024	20.91	0.00	0.00%	20.91	20.91	20.91	0
May 30 2024	20.91	0.24	1.16%	20.91	20.91	20.91	200
May 29 2024	20.67	-0.55	-2.59%	20.67	20.67	20.67	250
May 28 2024	21.22	0.00	0.00%	21.22	21.22	21.22	0
May 27 2024	21.22	0.00	0.00%	21.22	21.22	21.22	0
May 24 2024	21.22	0.00	0.00%	21.22	21.22	21.22	0
May 23 2024	21.22	0.00	0.00%	21.22	21.22	21.22	0
May 22 2024	21.22	0.00	0.00%	21.22	21.22	21.22	0
May 21 2024	21.22	0.00	0.00%	21.22	21.22	21.22	0
May 20 2024	21.22	0.00	0.00%	21.22	21.22	21.22	0
May 17 2024	21.22	0.08	0.38%	21.22	21.22	21.22	7
May 16 2024	21.14	0.00	0.00%	21.14	21.14	21.14	0
May 15 2024	21.14	0.30	1.44%	21.14	21.14	21.14	100
May 14 2024	20.84	-0.19	-0.90%	20.84	20.84	20.84	70
May 13 2024	21.03	0.14	0.67%	21.03	21.03	21.03	600
May 10 2024	20.89	0.41	2.00%	20.89	20.89	20.89	200
May 09 2024	20.48	0.00	0.00%	20.48	20.48	20.48	0
May 08 2024	20.48	-0.04	-0.19%	20.48	20.48	20.48	333
May 07 2024	20.52	0.32	1.61%	20.52	20.52	20.52	16
May 06 2024	20.195	-0.18	-0.86%	20.195	20.195	20.195	56
May 03 2024	20.37	-0.13	-0.63%	20.37	20.37	20.37	363
May 02 2024	20.50	0.00	0.00%	20.50	20.50	20.50	0
Apr 30 2024	20.50	0.00	0.00%	20.50	20.50	20.50	0
Apr 29 2024	20.50	0.14	0.66%	20.45	20.50	20.45	283
Apr 26 2024	20.365	0.39	1.98%	20.20	20.365	20.20	223
Apr 25 2024	19.97	0.00	0.00%	19.97	19.97	19.97	0
Apr 24 2024	19.97	0.38	1.94%	19.782	20.00	19.782	318
Apr 23 2024	19.59	0.00	0.00%	19.59	19.59	19.59	0
Apr 22 2024	19.59	-0.07	-0.37%	19.59	19.59	19.59	12
Apr 19 2024	19.662	0.00	0.00%	19.662	19.662	19.662	0
Apr 18 2024	19.662	0.00	0.00%	19.662	19.662	19.662	0

Vontobel Financial Produ...

Silver Tiger Metals (QX)

Raiffeisen Bank

Deutsche Telekom Interna...

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions