XGD Inc. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 30, 2025	27.29	27.92	27.12	27.64	27.64	1.43%	15,788,847
Sep 29, 2025	27.09	27.49	26.54	27.25	27.25	-0.69%	16,182,315
Sep 26, 2025	27.70	28.26	27.23	27.44	27.44	-0.44%	18,109,053
Sep 25, 2025	27.42	28.11	27.36	27.56	27.56	0.29%	16,852,710
Sep 24, 2025	27.22	27.55	27.17	27.48	27.48	-0.07%	11,997,286
Sep 23, 2025	27.79	27.79	27.01	27.50	27.50	-0.94%	15,733,364
Sep 22, 2025	27.66	27.85	27.40	27.76	27.76	-0.18%	12,300,866
Sep 19, 2025	27.81	28.12	27.26	27.81	27.81	-	14,436,031
Sep 18, 2025	28.80	28.98	27.53	27.81	27.81	-3.60%	25,316,000
Sep 17, 2025	28.52	29.09	28.31	28.85	28.85	0.45%	19,081,151
Sep 16, 2025	28.35	28.86	28.10	28.72	28.72	0.77%	18,567,238
Sep 15, 2025	28.69	28.77	28.28	28.50	28.50	-0.56%	12,588,215
Sep 12, 2025	29.27	29.40	28.47	28.66	28.66	-1.92%	19,865,639
Sep 11, 2025	28.33	29.27	27.98	29.22	29.22	2.67%	17,838,471
Sep 10, 2025	28.49	28.80	28.30	28.46	28.46	-0.77%	11,516,741
Sep 9, 2025	29.13	29.56	28.20	28.68	28.68	-2.18%	17,629,960
Sep 8, 2025	28.70	29.63	28.60	29.32	29.32	1.52%	20,130,256
Sep 5, 2025	28.23	29.06	27.63	28.88	28.88	2.12%	22,660,788
Sep 4, 2025	27.88	29.10	27.72	28.28	28.28	1.36%	30,865,411
Sep 3, 2025	29.08	29.41	27.78	27.90	27.60	-3.96%	26,718,672
Sep 2, 2025	31.65	31.73	28.90	29.05	28.74	-9.02%	41,651,717
Sep 1, 2025	32.08	32.25	31.54	31.93	31.59	-0.31%	29,506,843
Aug 29, 2025	32.00	32.44	31.48	32.03	31.69	-0.68%	33,106,630
Aug 28, 2025	32.00	32.25	30.19	32.25	31.90	-0.19%	41,456,367
Aug 27, 2025	33.00	33.40	31.68	32.31	31.96	-2.91%	49,843,576
Aug 26, 2025	33.23	33.70	32.32	33.28	32.92	-0.63%	35,345,721
Aug 25, 2025	33.30	34.12	33.13	33.49	33.13	0.33%	45,690,947
Aug 22, 2025	32.60	34.29	32.60	33.38	33.02	0.21%	45,828,504
Aug 21, 2025	34.65	35.37	33.31	33.31	32.95	1.55%	70,958,276
Aug 20, 2025	32.86	33.32	32.00	32.80	32.45	-1.80%	41,620,582
Aug 19, 2025	32.19	34.60	31.98	33.40	33.04	3.53%	62,057,308
Aug 18, 2025	32.17	32.49	31.51	32.26	31.91	0.12%	50,527,908
Aug 15, 2025	31.28	32.80	30.75	32.22	31.87	0.91%	63,173,397
Aug 14, 2025	29.90	32.58	29.88	31.93	31.59	6.68%	83,188,900
Aug 13, 2025	29.99	30.49	29.31	29.93	29.61	0.10%	38,262,789
Aug 12, 2025	29.42	29.98	29.23	29.90	29.58	1.60%	32,687,841
Aug 11, 2025	29.00	29.57	28.81	29.43	29.11	1.20%	21,454,283
Aug 8, 2025	29.44	29.87	29.02	29.08	28.77	-0.82%	29,342,421
Aug 7, 2025	29.59	29.81	29.23	29.32	29.00	-1.28%	16,908,543
Aug 6, 2025	29.41	29.99	29.21	29.70	29.38	0.54%	19,835,442
Aug 5, 2025	29.26	29.65	29.16	29.54	29.22	0.61%	17,779,794
Aug 4, 2025	29.34	29.65	29.10	29.36	29.04	-0.31%	14,540,454
Aug 1, 2025	29.90	29.90	29.11	29.45	29.13	-1.34%	21,041,647
Jul 31, 2025	30.01	30.55	29.66	29.85	29.53	-1.09%	20,470,203
Jul 30, 2025	31.36	31.46	29.91	30.18	29.86	-4.79%	36,281,605
Jul 29, 2025	31.37	31.84	30.60	31.70	31.36	0.48%	32,019,325
Jul 28, 2025	30.98	31.75	30.87	31.55	31.21	1.97%	26,134,336
Jul 25, 2025	31.37	31.52	30.83	30.94	30.61	-2.12%	22,563,441
Jul 24, 2025	30.98	31.65	30.92	31.61	31.27	1.41%	23,769,623
Jul 23, 2025	31.69	31.80	30.66	31.17	30.83	-2.50%	32,588,070