GXG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 27, 2025	29.34	29.39	29.15	29.38	-	0.55%	12,740
May 23, 2025	28.77	29.36	28.75	29.22	29.22	1.07%	67,013
May 22, 2025	28.94	29.15	28.81	28.91	28.91	-0.38%	85,906
May 21, 2025	29.32	29.54	29.00	29.02	29.02	-0.92%	204,412
May 20, 2025	29.15	29.42	29.10	29.29	29.29	0.65%	71,179
May 19, 2025	28.73	29.22	28.73	29.10	29.10	-0.14%	67,116
May 16, 2025	28.91	29.25	28.66	29.14	29.14	0.34%	70,336
May 15, 2025	29.44	29.44	28.91	29.04	29.04	-0.89%	62,741
May 14, 2025	29.49	29.63	29.21	29.30	29.30	0.07%	342,684
May 13, 2025	28.71	29.55	28.71	29.28	29.28	2.27%	260,469
May 12, 2025	28.92	28.92	28.40	28.63	28.63	0.49%	95,321
May 9, 2025	28.69	28.77	28.44	28.49	28.49	0.42%	143,559
May 8, 2025	28.04	28.43	27.86	28.37	28.37	2.05%	193,080
May 7, 2025	27.56	27.89	27.52	27.80	27.80	0.43%	104,834
May 6, 2025	27.53	27.71	27.39	27.68	27.68	0.65%	185,074
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