GXG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 5, 2025	27.66	27.82	27.40	27.50	27.50	-0.33%	187,230
May 2, 2025	27.86	27.86	27.30	27.59	27.59	1.43%	35,287
May 1, 2025	27.14	27.58	27.07	27.20	27.20	-0.18%	52,719
Apr 30, 2025	27.48	27.56	27.06	27.25	27.25	-1.48%	103,118
Apr 29, 2025	27.63	27.77	27.50	27.66	27.66	0.58%	63,233
Apr 28, 2025	27.65	27.65	27.29	27.50	27.50	0.33%	52,840
Apr 25, 2025	27.50	27.59	27.34	27.41	27.41	0.70%	34,699
Apr 24, 2025	27.08	27.50	27.03	27.22	27.22	1.83%	83,856
Apr 23, 2025	27.09	27.44	26.64	26.73	26.73	-0.96%	66,491
Apr 22, 2025	26.87	27.35	26.83	26.99	26.99	1.47%	81,309
Apr 21, 2025	26.93	26.93	26.50	26.60	26.60	-0.37%	46,466
Apr 17, 2025	26.50	27.11	26.50	26.70	26.70	0.91%	48,490
Apr 16, 2025	25.85	26.64	25.85	26.46	26.46	2.28%	142,198
Apr 15, 2025	26.16	26.16	25.77	25.87	25.87	-0.31%	51,462
Apr 14, 2025	26.02	26.44	25.82	25.95	25.95	1.29%	39,311
Apr 11, 2025	24.99	25.96	24.90	25.62	25.62	2.93%	258,933
Apr 10, 2025	26.18	26.18	24.60	24.89	24.89	-4.82%	536,554
Apr 9, 2025	24.59	26.34	24.35	26.15	26.15	6.47%	88,911
Apr 8, 2025	26.42	26.42	24.56	24.56	24.56	-4.17%	190,851
Apr 7, 2025	25.91	26.84	24.23	25.63	25.63	-2.81%	161,384
Apr 4, 2025	27.50	27.50	25.36	26.37	26.37	-5.96%	335,025
Apr 3, 2025	27.90	28.23	27.89	28.04	28.04	-0.88%	156,718
Apr 2, 2025	27.94	28.43	27.93	28.29	28.29	0.86%	158,239
Apr 1, 2025	27.55	28.16	27.43	28.05	28.05	2.00%	272,180
Mar 31, 2025	27.11	27.54	26.79	27.50	27.50	1.74%	69,462
Mar 28, 2025	27.32	27.41	27.00	27.03	27.03	-1.60%	84,356
Mar 27, 2025	27.45	27.69	27.35	27.47	27.47	-0.62%	48,043
Mar 26, 2025	27.77	27.85	27.46	27.64	27.64	-0.22%	153,929
Mar 25, 2025	27.41	27.80	27.34	27.70	27.70	1.47%	52,451
Mar 24, 2025	27.13	27.47	27.13	27.30	27.30	0.44%	50,759
Mar 21, 2025	27.04	27.49	26.81	27.18	27.18	-	321,099
Mar 20, 2025	27.17	27.41	27.05	27.18	27.18	-0.91%	52,603
Mar 19, 2025	27.52	27.56	27.27	27.43	27.43	-0.47%	140,463
Mar 18, 2025	27.86	27.91	27.42	27.56	27.56	-1.75%	131,094
Mar 17, 2025	27.75	28.25	27.69	28.05	28.05	1.70%	216,456
Mar 14, 2025	27.20	27.75	27.18	27.58	27.58	2.11%	65,347
Mar 13, 2025	27.09	27.44	27.00	27.01	27.01	-0.26%	24,207
Mar 12, 2025	26.76	27.18	26.76	27.08	27.08	1.58%	55,349
Mar 11, 2025	26.41	26.78	26.30	26.66	26.66	0.87%	56,634
Mar 10, 2025	26.85	27.12	26.37	26.43	26.43	-2.87%	105,392
Mar 7, 2025	27.12	27.38	27.00	27.21	27.21	0.67%	115,288
Mar 6, 2025	26.76	27.45	26.75	27.03	27.03	0.19%	123,502
Mar 5, 2025	26.28	27.08	26.28	26.98	26.98	2.24%	118,987
Mar 4, 2025	26.55	26.61	25.75	26.39	26.39	-1.16%	257,354
Mar 3, 2025	27.27	27.45	26.61	26.70	26.70	-1.87%	107,216
Feb 28, 2025	27.32	27.47	27.03	27.21	27.21	-0.69%	132,188
Feb 27, 2025	27.81	28.00	27.38	27.40	27.40	-1.51%	61,236
Feb 26, 2025	27.97	28.09	27.69	27.82	27.82	-0.14%	54,144
Feb 25, 2025	28.01	28.17	27.85	27.86	27.86	-0.29%	152,078
Feb 24, 2025	27.87	28.13	27.66	27.94	27.94	0.72%	101,412