XGD Inc. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 31, 2025	26.93	28.10	26.65	27.73	27.73	2.89%	43,861,980
Dec 30, 2025	27.30	27.99	26.78	26.95	26.95	-0.44%	52,782,388
Dec 29, 2025	25.93	27.39	25.54	27.07	27.07	4.40%	46,506,540
Dec 26, 2025	25.81	26.30	25.78	25.93	25.93	-0.61%	19,626,620
Dec 25, 2025	25.96	26.45	25.58	26.09	26.09	2.51%	29,547,290
Dec 24, 2025	24.31	25.74	24.31	25.45	25.45	4.00%	23,354,700
Dec 23, 2025	25.10	25.18	24.39	24.47	24.47	-3.20%	14,009,860
Dec 22, 2025	24.91	25.76	24.86	25.28	25.28	1.89%	17,349,590
Dec 19, 2025	24.69	25.17	24.58	24.81	24.81	0.49%	11,304,040
Dec 18, 2025	24.72	25.08	24.63	24.69	24.69	-0.68%	9,911,184
Dec 17, 2025	24.50	25.05	23.98	24.86	24.86	0.61%	15,257,963
Dec 16, 2025	23.96	25.14	23.57	24.71	24.71	2.79%	18,776,399
Dec 15, 2025	24.29	24.61	24.03	24.04	24.04	-1.15%	6,436,974
Dec 12, 2025	24.23	24.53	24.16	24.32	24.32	0.45%	6,222,876
Dec 11, 2025	24.91	24.91	24.20	24.21	24.21	-2.58%	6,518,174
Dec 10, 2025	24.50	24.95	24.36	24.85	24.85	0.81%	6,771,528
Dec 9, 2025	25.02	25.15	24.62	24.65	24.65	-2.18%	7,205,586
Dec 8, 2025	24.75	25.40	24.68	25.20	25.20	1.82%	13,201,010
Dec 5, 2025	24.37	24.90	24.08	24.75	24.75	1.85%	11,604,502
Dec 4, 2025	24.30	24.56	24.03	24.30	24.30	-0.25%	6,663,200
Dec 3, 2025	24.97	25.04	24.32	24.36	24.36	-2.17%	7,092,638
Dec 2, 2025	25.33	25.36	24.89	24.90	24.90	-1.78%	6,129,589
Dec 1, 2025	25.42	25.60	25.33	25.35	25.35	-0.67%	7,054,260
Nov 28, 2025	25.38	25.63	25.23	25.52	25.52	0.35%	5,781,515
Nov 27, 2025	25.60	25.85	25.39	25.43	25.43	-0.74%	5,974,600