XGD Inc. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 23, 2026	23.13	24.47	22.45	22.47	-	-4.79%	9,840,448
Mar 20, 2026	24.47	24.55	23.60	23.60	23.60	-3.20%	10,462,880
Mar 19, 2026	24.75	24.96	24.25	24.38	24.38	-2.56%	10,720,960
Mar 18, 2026	25.00	25.07	24.51	25.02	25.02	0.40%	9,029,700
Mar 17, 2026	25.18	25.71	24.84	24.92	24.92	-2.12%	10,390,610
Mar 16, 2026	25.48	25.85	25.32	25.46	25.46	2.04%	12,144,860
Mar 13, 2026	25.60	25.61	24.91	24.95	24.95	-3.82%	13,062,944
Mar 12, 2026	25.62	26.03	25.48	25.94	25.94	2.05%	16,142,779
Mar 11, 2026	25.31	25.78	25.25	25.42	25.42	0.08%	11,054,520
Mar 10, 2026	25.47	25.79	25.13	25.40	25.40	1.11%	11,482,995
Mar 9, 2026	24.95	25.37	24.42	25.12	25.12	-1.06%	11,960,694
Mar 6, 2026	24.80	25.67	24.73	25.39	25.39	1.85%	9,074,921
Mar 5, 2026	25.24	25.49	24.73	24.93	24.93	0.77%	8,878,825
Mar 4, 2026	24.85	25.22	24.61	24.74	24.74	-1.24%	8,432,165
Mar 3, 2026	25.86	26.30	24.87	25.05	25.05	-2.79%	14,133,170
Mar 2, 2026	26.95	26.96	25.53	25.77	25.77	-6.39%	22,545,970
Feb 27, 2026	27.22	27.80	27.21	27.53	27.53	0.92%	12,118,130
Feb 26, 2026	28.05	28.20	27.19	27.28	27.28	-0.80%	15,716,770
Feb 25, 2026	26.85	27.75	26.68	27.50	27.50	2.92%	17,303,460
Feb 24, 2026	27.12	27.17	26.67	26.72	26.72	-0.52%	8,142,227
Feb 13, 2026	27.22	27.49	26.86	26.86	26.86	-1.43%	8,998,203
Feb 12, 2026	27.40	27.43	26.92	27.25	27.25	-0.47%	11,035,020
Feb 11, 2026	27.40	27.58	27.13	27.38	27.38	-0.44%	11,948,700
Feb 10, 2026	27.10	27.58	26.91	27.50	27.50	1.48%	15,134,150
Feb 9, 2026	27.10	27.43	26.98	27.10	27.10	1.19%	11,033,550
Feb 6, 2026	26.50	27.05	26.24	26.78	26.78	0.26%	10,691,200
Feb 5, 2026	26.75	26.96	26.50	26.71	26.71	-1.15%	9,992,295
Feb 4, 2026	26.52	27.24	26.41	27.02	27.02	0.97%	14,504,500
Feb 3, 2026	26.49	26.84	26.32	26.76	26.76	2.49%	10,926,160
Feb 2, 2026	26.70	27.00	26.11	26.11	26.11	-1.84%	11,039,930
Jan 30, 2026	27.30	27.40	26.56	26.60	26.60	-3.17%	15,128,700
Jan 29, 2026	27.31	28.23	26.63	27.47	27.47	-0.04%	21,513,965
Jan 28, 2026	28.00	28.28	27.48	27.48	27.48	-0.76%	14,350,700
Jan 27, 2026	27.76	28.08	26.96	27.69	27.69	-0.65%	12,285,400
Jan 26, 2026	28.38	28.53	27.46	27.87	27.87	-2.00%	18,954,710
Jan 23, 2026	27.76	28.55	27.65	28.44	28.44	2.49%	16,925,593
Jan 22, 2026	28.20	28.35	27.68	27.75	27.75	0.29%	12,272,420
Jan 21, 2026	27.59	28.10	27.51	27.67	27.67	-0.07%	14,747,100
Jan 20, 2026	28.84	28.94	27.50	27.69	27.69	-4.02%	19,812,480
Jan 19, 2026	28.51	29.06	28.31	28.85	28.85	0.17%	15,439,960
Jan 16, 2026	29.35	29.40	28.25	28.80	28.80	-1.37%	23,377,790
Jan 15, 2026	29.98	29.98	28.84	29.20	29.20	-2.89%	32,313,600
Jan 14, 2026	28.84	31.11	28.62	30.07	30.07	4.41%	63,469,860
Jan 13, 2026	29.50	29.55	28.41	28.80	28.80	-2.04%	40,234,530
Jan 12, 2026	27.90	29.48	27.81	29.40	29.40	6.25%	46,780,120
Jan 9, 2026	26.93	27.79	26.83	27.67	27.67	2.86%	29,228,880
Jan 8, 2026	26.89	27.24	26.79	26.90	26.90	-0.66%	16,054,870
Jan 7, 2026	27.50	27.67	26.91	27.08	27.08	-2.87%	29,270,412
Jan 6, 2026	26.56	27.99	26.45	27.88	27.88	4.54%	42,262,761
Jan 5, 2026	27.73	27.75	26.11	26.67	26.67	-3.82%	36,672,900