GXLC Historical Prices
NYSEARCA: GXLCGlobal X FundsLarge BlendETFUSD
94.02+0.6186 (+0.66%)
At close: Oct 9, 12:00 PM ET · Delayed 15 min
GXLC price history
The price history for Global X U.S. 500 (GXLC) on this page begins on September 22, 2025, when the stock closed at $79.91; it most recently closed at $94.02 on October 5, 2026. The highest price in this record is $94.10, reached on October 5, 2026, and the stock is trading near that level today. In the last 12 months alone, GXLC has gained 19.2%.
Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
GXLC returns
1 week
+1.20%
1 month
+2.45%
3 months
+3.19%
6 months
+15.00%
Year to date
+14.41%
1 year
+19.23%
GXLC price return, excluding dividends.
GXLC annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 94.02 | +14.34% |
| 2025* | 82.23 | +2.90% |
GXLC daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 93.83 | 94.02 | 93.83 | 94.02 | -0.09% | |
| 94.10 | 94.10 | 94.10 | 94.10 | +0.63% | |
| 93.51 | 93.51 | 93.51 | 93.51 | +0.65% | |
| 92.90 | 92.90 | 92.90 | 92.90 | +0.74% | |
| 92.22 | 92.22 | 92.22 | 92.22 | +0.06% | |
| 92.17 | 92.17 | 92.17 | 92.17 | -0.05% | |
| 92.22 | 92.22 | 92.22 | 92.22 | -0.15% | |
| 92.76 | 92.76 | 92.36 | 92.36 | -0.84% | |
| 93.14 | 93.14 | 93.14 | 93.14 | +0.48% | |
| 92.20 | 92.69 | 92.20 | 92.69 | +0.06% | |
| 92.64 | 92.64 | 92.64 | 92.64 | -0.83% | |
| 93.42 | 93.42 | 93.42 | 93.42 | +0.02% | |
| 93.40 | 93.40 | 93.40 | 93.40 | +1.61% | |
| 91.60 | 91.92 | 91.60 | 91.92 | +0.08% | |
| 91.85 | 91.85 | 91.85 | 91.85 | +1.22% | |
| 90.74 | 90.74 | 90.74 | 90.74 | -0.39% | |
| 91.09 | 91.09 | 91.09 | 91.09 | -0.53% | |
| 91.58 | 91.58 | 91.58 | 91.58 | -0.47% | |
| 92.02 | 92.02 | 92.02 | 92.02 | +0.88% | |
| 91.21 | 91.21 | 91.21 | 91.21 | -0.60% | |
| 91.77 | 91.77 | 91.77 | 91.77 | -0.44% | |
| 92.18 | 92.18 | 92.18 | 92.18 | -0.57% | |
| 92.70 | 92.70 | 92.70 | 92.70 | -0.34% | |
| 93.04 | 93.04 | 93.02 | 93.02 | +1.10% | |
| 92.01 | 92.01 | 92.01 | 92.01 | +0.51% | |
| 91.54 | 91.54 | 91.54 | 91.54 | -0.87% | |
| 92.34 | 92.34 | 92.34 | 92.34 | -0.29% | |
| 92.60 | 92.60 | 92.60 | 92.60 | -0.25% | |
| 92.83 | 92.83 | 92.83 | 92.83 | +0.69% | |
| 92.14 | 92.19 | 92.14 | 92.19 | -0.01% | |
| 92.29 | 92.29 | 92.20 | 92.20 | +0.33% | |
| 91.90 | 91.90 | 91.90 | 91.90 | -0.33% | |
| 92.20 | 92.20 | 92.20 | 92.20 | +0.51% | |
| 92.15 | 92.15 | 91.74 | 91.74 | -0.83% | |
| 92.50 | 92.50 | 92.50 | 92.50 | +0.16% | |
| 92.36 | 92.36 | 92.36 | 92.36 | -0.74% | |
| 93.05 | 93.05 | 93.05 | 93.05 | -0.41% | |
| 93.43 | 93.43 | 93.43 | 93.43 | -0.20% | |
| 93.62 | 93.62 | 93.62 | 93.62 | +0.68% | |
| 92.99 | 92.99 | 92.99 | 92.99 | +0.31% | |
| 92.70 | 92.70 | 92.70 | 92.70 | -0.28% | |
| 92.95 | 92.95 | 92.95 | 92.95 | -0.05% | |
| 92.95 | 93.00 | 92.95 | 93.00 | +0.67% | |
| 92.38 | 92.38 | 92.38 | 92.38 | -0.29% | |
| 92.65 | 92.65 | 92.65 | 92.65 | -0.36% | |
| 92.84 | 92.99 | 92.84 | 92.99 | +1.84% | |
| 90.38 | 91.31 | 90.38 | 91.31 | +1.34% | |
| 90.10 | 90.10 | 90.10 | 90.10 | +0.86% | |
| 89.34 | 89.34 | 89.34 | 89.34 | +1.66% | |
| 87.88 | 87.88 | 87.88 | 87.88 | -1.54% | |
| 89.26 | 89.26 | 89.26 | 89.26 | +0.26% | |
| 89.03 | 89.03 | 89.03 | 89.03 | +0.04% | |
| 88.99 | 88.99 | 88.99 | 88.99 | +0.07% | |
| 88.93 | 88.93 | 88.93 | 88.93 | -1.37% | |
| 90.29 | 90.29 | 90.16 | 90.16 | -0.11% | |
| 90.32 | 90.32 | 90.25 | 90.25 | +0.90% | |
| 89.88 | 89.88 | 89.45 | 89.45 | -0.28% | |
| 89.70 | 89.70 | 89.70 | 89.70 | -0.83% | |
| 90.46 | 90.46 | 90.46 | 90.46 | -0.62% | |
| 91.02 | 91.02 | 91.02 | 91.02 | +0.27% | |
| 90.78 | 90.78 | 90.78 | 90.78 | +0.38% | |
| 90.43 | 90.43 | 90.43 | 90.43 | -0.75% | |
| 91.12 | 91.12 | 91.12 | 91.12 | +0.44% | |
| 90.72 | 90.72 | 90.72 | 90.72 | +0.76% | |
| 89.94 | 90.04 | 89.94 | 90.04 | -0.25% | |
| 90.26 | 90.26 | 90.26 | 90.26 | -0.49% | |
| 90.71 | 90.71 | 90.71 | 90.71 | +0.87% | |
| 89.93 | 89.93 | 89.93 | 89.93 | -0.15% | |
| 90.06 | 90.06 | 90.06 | 90.06 | -0.23% | |
| 90.27 | 90.27 | 90.27 | 90.27 | +0.87% | |
| 89.05 | 89.49 | 89.05 | 89.49 | +1.19% | |
| 88.43 | 88.43 | 88.43 | 88.43 | +0.10% | |
| 88.35 | 88.35 | 88.35 | 88.35 | -0.03% | |
| 88.38 | 88.38 | 88.38 | 88.38 | -0.32% | |
| 88.67 | 88.67 | 88.67 | 88.67 | -1.32% | |
| 89.85 | 89.85 | 89.85 | 89.85 | -0.47% | |
| 90.28 | 90.28 | 90.28 | 90.28 | +1.19% | |
| 89.21 | 89.21 | 89.21 | 89.21 | -1.23% | |
| 90.33 | 90.33 | 90.33 | 90.33 | -0.46% | |
| 90.74 | 90.74 | 90.74 | 90.74 | +1.69% | |
| 89.23 | 89.23 | 89.23 | 89.23 | +0.44% | |
| 88.84 | 88.84 | 88.84 | 88.84 | +1.69% | |
| 87.37 | 87.37 | 87.37 | 87.37 | -1.42% | |
| 88.62 | 88.62 | 88.62 | 88.62 | -0.39% | |
| 88.96 | 88.96 | 88.96 | 88.96 | +0.16% | |
| 88.82 | 88.82 | 88.82 | 88.82 | -2.61% | |
| 90.81 | 91.20 | 90.81 | 91.20 | +0.41% | |
| 90.83 | 90.83 | 90.83 | 90.83 | -0.69% | |
| 91.32 | 91.46 | 91.32 | 91.46 | +0.26% | |
| 91.22 | 91.22 | 91.22 | 91.22 | +0.19% | |
| 91.05 | 91.05 | 91.05 | 91.05 | +0.26% | |
| 90.81 | 90.81 | 90.81 | 90.81 | +0.63% | |
| 90.24 | 90.24 | 90.24 | 90.24 | -0.03% | |
| 90.27 | 90.27 | 90.27 | 90.27 | +0.66% | |
| 89.75 | 89.75 | 89.67 | 89.67 | +0.45% | |
| 89.27 | 89.27 | 89.27 | 89.27 | +0.25% | |
| 89.04 | 89.04 | 89.04 | 89.04 | +1.13% | |
| 88.05 | 88.05 | 88.05 | 88.05 | -0.66% | |
| 88.63 | 88.63 | 88.63 | 88.63 | -0.15% | |
| 88.76 | 88.76 | 88.76 | 88.76 | -1.26% | |
| 90.07 | 90.07 | 89.89 | 89.89 | +0.76% | |
| 89.01 | 89.21 | 89.01 | 89.21 | +0.61% | |
| 88.67 | 88.67 | 88.67 | 88.67 | -0.13% | |
| 88.79 | 88.79 | 88.79 | 88.79 | +0.25% | |
| 88.57 | 88.57 | 88.57 | 88.57 | +0.81% | |
| 87.86 | 87.86 | 87.86 | 87.86 | -0.49% | |
| 88.29 | 88.29 | 88.29 | 88.29 | +1.26% | |
| 87.20 | 87.20 | 87.20 | 87.20 | +0.82% | |
| 86.48 | 86.48 | 86.48 | 86.48 | -0.44% | |
| 86.86 | 86.86 | 86.86 | 86.86 | +0.33% | |
| 86.58 | 86.58 | 86.58 | 86.58 | +1.16% | |
| 85.58 | 85.58 | 85.58 | 85.58 | -0.10% | |
| 85.67 | 85.67 | 85.67 | 85.67 | -0.54% | |
| 86.14 | 86.14 | 86.14 | 86.14 | +0.13% | |
| 86.02 | 86.02 | 86.02 | 86.02 | +0.80% | |
| 85.34 | 85.34 | 85.34 | 85.34 | -0.44% | |
| 85.72 | 85.72 | 85.72 | 85.72 | +1.05% | |
| 84.83 | 84.83 | 84.83 | 84.83 | -0.62% | |
| 85.36 | 85.36 | 85.36 | 85.36 | -0.24% | |
| 85.56 | 85.56 | 85.56 | 85.56 | +1.21% | |
| 84.54 | 84.54 | 84.54 | 84.54 | +0.21% | |
| 84.36 | 84.36 | 84.36 | 84.36 | +0.91% | |
| 83.22 | 83.60 | 83.22 | 83.60 | +1.19% | |
| 82.06 | 82.62 | 82.06 | 82.62 | +1.06% | |
| 81.76 | 81.76 | 81.76 | 81.76 | -0.11% | |
| 81.85 | 81.85 | 81.85 | 81.85 | +0.65% | |
| 81.06 | 81.32 | 81.06 | 81.32 | +2.53% | |
| 79.31 | 79.31 | 79.31 | 79.31 | +0.04% | |
| 79.27 | 79.27 | 79.27 | 79.27 | +0.40% | |
| 78.96 | 78.96 | 78.96 | 78.96 | +0.11% | |
| 78.87 | 78.87 | 78.87 | 78.87 | +0.81% | |
| 78.23 | 78.23 | 78.23 | 78.23 | +2.86% | |
| 76.06 | 76.06 | 76.06 | 76.06 | -0.40% | |
| 77.10 | 77.10 | 76.37 | 76.37 | -1.66% | |
| 77.66 | 77.66 | 77.66 | 77.66 | -1.74% | |
| 79.03 | 79.03 | 79.03 | 79.03 | +0.59% | |
| 78.56 | 78.56 | 78.56 | 78.56 | -0.52% | |
| 79.25 | 79.25 | 78.98 | 78.98 | +1.22% | |
| 78.20 | 78.20 | 78.03 | 78.03 | -1.51% | |
| 78.92 | 79.22 | 78.92 | 79.22 | -0.32% | |
| 79.47 | 79.47 | 79.47 | 79.47 | -1.32% | |
| 80.53 | 80.53 | 80.53 | 80.53 | +0.26% | |
| 80.25 | 80.32 | 80.25 | 80.32 | +1.06% | |
| 79.48 | 79.48 | 79.48 | 79.48 | -0.60% | |
| 79.96 | 79.96 | 79.96 | 79.96 | -1.53% | |
| 81.20 | 81.20 | 81.20 | 81.20 | -0.04% | |
| 81.34 | 81.34 | 81.23 | 81.23 | -0.22% | |
| 80.35 | 81.41 | 80.22 | 81.41 | +0.83% | |
| 80.60 | 80.74 | 80.60 | 80.74 | -1.27% | |
| 81.78 | 81.78 | 81.78 | 81.78 | -0.64% | |
| 82.31 | 82.31 | 82.31 | 82.31 | +0.86% | |
| 81.60 | 81.60 | 81.60 | 81.60 | -1.05% | |
| 82.47 | 82.47 | 82.47 | 82.47 | +0.24% | |
| 82.00 | 82.28 | 82.00 | 82.28 | -0.48% | |
| 82.67 | 82.67 | 82.67 | 82.67 | -0.59% | |
| 83.16 | 83.16 | 83.16 | 83.16 | +0.86% | |
| 82.45 | 82.45 | 82.45 | 82.45 | +0.92% | |
| 81.70 | 81.70 | 81.70 | 81.70 | -1.15% | |
| 82.42 | 82.64 | 82.42 | 82.64 | +0.68% | |
| 82.08 | 82.08 | 82.08 | 82.08 | -0.36% | |
| 82.38 | 82.38 | 82.38 | 82.38 | +0.68% | |
| 81.88 | 81.88 | 81.82 | 81.82 | +0.13% | |
| 81.71 | 81.71 | 81.71 | 81.71 | +0.00% | |
| 81.71 | 81.71 | 81.71 | 81.71 | -1.62% | |
| 83.05 | 83.05 | 83.05 | 83.05 | +0.04% | |
| 83.35 | 83.35 | 83.02 | 83.02 | -0.36% | |
| 83.32 | 83.32 | 83.32 | 83.32 | +0.48% | |
| 82.92 | 82.92 | 82.92 | 82.92 | +2.13% | |
| 81.19 | 81.19 | 81.19 | 81.19 | -1.30% | |
| 82.26 | 82.26 | 82.26 | 82.26 | -0.67% | |
| 82.82 | 82.82 | 82.82 | 82.82 | -0.91% | |
| 83.58 | 83.58 | 83.58 | 83.58 | +0.55% | |
| 83.12 | 83.12 | 83.12 | 83.12 | -0.47% | |
| 83.51 | 83.51 | 83.51 | 83.51 | -0.29% | |
| 83.76 | 83.76 | 83.76 | 83.76 | +0.04% | |
| 83.72 | 83.72 | 83.72 | 83.72 | +0.43% | |
| 83.36 | 83.36 | 83.36 | 83.36 | +0.52% | |
| 82.93 | 82.93 | 82.93 | 82.93 | +0.04% | |
| 82.82 | 82.90 | 82.80 | 82.90 | +0.56% | |
| 82.44 | 82.44 | 82.44 | 82.44 | +1.11% | |
| 82.24 | 82.24 | 81.53 | 81.53 | -2.16% | |
| 83.32 | 83.32 | 83.32 | 83.32 | +0.07% | |
| 83.27 | 83.27 | 83.27 | 83.27 | +0.22% | |
| 83.09 | 83.09 | 83.09 | 83.09 | -0.51% | |
| 83.51 | 83.51 | 83.51 | 83.51 | -0.26% | |
| 83.73 | 83.73 | 83.73 | 83.73 | +0.15% | |
| 83.60 | 83.60 | 83.60 | 83.60 | +0.66% | |
| 83.06 | 83.06 | 83.06 | 83.06 | -0.03% | |
| 83.08 | 83.08 | 83.08 | 83.08 | -0.34% | |
| 83.37 | 83.37 | 83.37 | 83.37 | +0.65% | |
| 82.83 | 82.83 | 82.83 | 82.83 | +0.74% | |
| 82.23 | 82.23 | 82.23 | 82.23 | +0.06% | |
| 82.31 | 82.31 | 82.18 | 82.18 | -0.69% | |
| 82.75 | 82.75 | 82.75 | 82.75 | -0.37% | |
| 83.06 | 83.06 | 83.06 | 83.06 | -0.37% | |
| 83.37 | 83.37 | 83.37 | 83.37 | -0.03% | |
| 83.40 | 83.40 | 83.40 | 83.40 | +0.33% | |
| 83.12 | 83.12 | 83.12 | 83.12 | +0.46% | |
| 82.73 | 82.75 | 82.73 | 82.74 | +0.68% | |
| 82.18 | 82.18 | 82.18 | 82.18 | +0.83% | |
| 81.51 | 81.51 | 81.51 | 81.51 | +0.85% | |
| 80.95 | 80.95 | 80.82 | 80.82 | -1.28% | |
| 81.86 | 81.87 | 81.86 | 81.87 | -0.14% | |
| 81.99 | 81.99 | 81.99 | 81.99 | -0.15% | |
| 82.11 | 82.11 | 82.11 | 82.11 | -1.08% | |
| 83.00 | 83.00 | 83.00 | 83.00 | +0.13% | |
| 82.90 | 82.90 | 82.90 | 82.90 | +0.70% | |
| 82.32 | 82.32 | 82.32 | 82.32 | +0.02% | |
| 82.30 | 82.30 | 82.30 | 82.30 | -0.38% | |
| 82.61 | 82.61 | 82.61 | 82.61 | +0.21% | |
| 82.44 | 82.44 | 82.44 | 82.44 | +0.02% | |
| 82.43 | 82.43 | 82.43 | 82.43 | +0.34% | |
| 82.15 | 82.15 | 82.15 | 82.15 | +0.32% | |
| 81.89 | 81.89 | 81.89 | 81.89 | -0.53% | |
| 82.32 | 82.32 | 82.32 | 82.32 | +0.46% | |
| 81.94 | 81.94 | 81.94 | 81.94 | +0.72% | |
| 81.36 | 81.36 | 81.36 | 81.36 | +0.94% | |
| 80.60 | 80.60 | 80.60 | 80.60 | +1.71% | |
| 79.25 | 79.25 | 79.25 | 79.25 | +0.85% | |
| 78.58 | 78.58 | 78.58 | 78.58 | -1.59% | |
| 79.86 | 79.86 | 79.86 | 79.86 | +0.31% | |
| 79.61 | 79.61 | 79.61 | 79.61 | -0.66% | |
| 80.14 | 80.14 | 80.14 | 80.14 | -0.92% | |
| 80.89 | 80.89 | 80.89 | 80.89 | -0.01% | |
| 80.89 | 80.89 | 80.89 | 80.89 | -1.77% | |
| 82.35 | 82.35 | 82.35 | 82.35 | +0.04% | |
| 82.32 | 82.32 | 82.32 | 82.32 | +0.17% | |
| 82.18 | 82.18 | 82.18 | 82.18 | +1.64% | |
| 80.86 | 80.86 | 80.86 | 80.86 | +0.05% | |
| 80.82 | 80.82 | 80.82 | 80.82 | -1.19% | |
| 81.80 | 81.80 | 81.80 | 81.80 | +0.47% | |
| 81.42 | 81.42 | 81.42 | 81.42 | -1.23% | |
| 82.43 | 82.43 | 82.43 | 82.43 | +0.03% | |
| 82.40 | 82.40 | 82.40 | 82.40 | +0.41% | |
| 82.06 | 82.06 | 82.06 | 82.06 | -0.98% | |
| 82.88 | 82.88 | 82.88 | 82.88 | -0.07% | |
| 82.94 | 82.94 | 82.94 | 82.94 | +0.25% | |
| 82.73 | 82.73 | 82.73 | 82.73 | +1.23% | |
| 81.73 | 81.73 | 81.73 | 81.73 | +0.83% | |
| 81.06 | 81.06 | 81.06 | 81.06 | +0.61% | |
| 80.56 | 80.56 | 80.56 | 80.56 | -0.67% | |
| 81.10 | 81.10 | 81.10 | 81.10 | +0.07% | |
| 81.05 | 81.05 | 81.05 | 81.05 | +1.09% | |
| 80.17 | 80.17 | 80.17 | 80.17 | +0.54% | |
| 79.74 | 79.74 | 79.74 | 79.74 | -0.56% | |
| 80.19 | 80.19 | 80.19 | 80.19 | +0.32% | |
| 79.94 | 79.94 | 79.94 | 79.94 | -0.18% | |
| 80.08 | 80.08 | 80.08 | 80.08 | +1.56% | |
| 78.86 | 78.86 | 78.86 | 78.86 | — |