XGD Inc. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 27, 2026	17.48	19.42	17.48	17.73	17.73	-5.99%	16,190,296
Oct 26, 2026	18.39	19.31	18.14	18.86	18.86	2.06%	18,187,790
Oct 23, 2026	17.48	18.64	16.97	18.48	18.48	4.88%	14,905,999
Oct 22, 2026	18.03	18.19	17.62	17.62	17.62	-2.60%	8,024,096
Oct 21, 2026	17.94	18.26	17.81	18.09	18.09	1.01%	8,253,477
Oct 20, 2026	17.67	18.03	17.44	17.91	17.91	1.07%	6,422,916
Oct 19, 2026	17.42	17.95	17.35	17.72	17.72	1.20%	8,296,113
Oct 16, 2026	18.18	18.19	17.40	17.51	17.51	-1.63%	7,687,787
Oct 15, 2026	17.64	18.28	17.59	17.80	17.80	-1.82%	6,654,000
Oct 14, 2026	18.35	18.40	17.96	18.13	18.13	-0.49%	6,238,101
Oct 13, 2026	17.78	18.43	17.61	18.22	18.22	1.50%	9,366,463
Oct 12, 2026	17.86	18.03	17.65	17.95	17.95	0.45%	6,816,152
Oct 9, 2026	17.10	17.96	16.93	17.87	17.87	4.32%	10,274,134
Oct 8, 2026	17.95	18.14	16.95	17.13	17.13	-4.57%	11,144,604
Sep 30, 2026	18.14	18.15	17.93	17.95	17.95	-0.50%	4,057,123
Sep 29, 2026	17.65	18.14	17.59	18.04	18.04	2.21%	5,605,400
Sep 28, 2026	17.92	17.98	17.39	17.65	17.65	-1.40%	6,231,040
Sep 24, 2026	18.18	18.28	17.85	17.90	17.90	-1.76%	5,462,600
Sep 23, 2026	18.31	18.37	18.13	18.22	18.22	-1.19%	6,109,900
Sep 22, 2026	18.44	18.66	18.30	18.44	18.44	0.60%	7,505,800
Sep 21, 2026	17.99	18.38	17.93	18.33	18.33	3.33%	10,632,445
Sep 18, 2026	17.80	18.00	17.71	17.74	17.74	0.45%	8,712,975
Sep 17, 2026	17.75	18.10	17.57	17.66	17.66	-1.34%	7,288,060
Sep 16, 2026	17.71	18.08	17.48	17.90	17.90	0.22%	7,726,796
Sep 15, 2026	18.20	18.35	17.76	17.86	17.86	-2.03%	7,958,429
Sep 14, 2026	18.13	18.35	18.05	18.23	18.23	0.28%	6,904,754
Sep 11, 2026	18.74	18.74	17.98	18.18	18.18	-3.30%	8,722,572
Sep 10, 2026	18.94	19.03	18.77	18.80	18.80	-1.21%	5,473,886
Sep 9, 2026	19.31	19.43	18.93	19.03	19.03	-1.55%	7,929,423
Sep 8, 2026	19.51	19.75	19.30	19.33	19.33	-1.33%	9,398,931
Sep 7, 2026	20.21	20.22	19.51	19.59	19.59	-3.12%	16,533,505
Sep 4, 2026	20.05	20.99	20.01	20.22	20.22	3.16%	27,248,930
Sep 3, 2026	19.73	20.05	19.58	19.60	19.60	-0.76%	9,464,307
Sep 2, 2026	20.16	20.30	19.80	20.00	19.75	-1.48%	11,129,396
Sep 1, 2026	19.60	20.70	19.60	20.30	20.05	3.05%	22,458,030
Aug 31, 2026	19.40	19.75	19.09	19.70	19.45	-0.05%	13,005,809
Aug 28, 2026	19.95	20.32	19.69	19.71	19.46	-0.86%	17,421,922
Aug 27, 2026	19.65	20.02	19.59	19.88	19.63	0.86%	19,492,207
Aug 26, 2026	18.94	20.00	18.90	19.71	19.46	3.96%	30,653,840
Aug 25, 2026	19.53	19.65	18.67	18.96	18.72	3.21%	35,998,885
Aug 24, 2026	18.03	18.70	18.03	18.37	18.14	0.66%	10,490,600
Aug 21, 2026	18.10	18.49	17.88	18.25	18.02	1.61%	13,211,007
Aug 20, 2026	18.18	18.53	17.95	17.96	17.74	0.17%	9,318,239
Aug 19, 2026	18.76	18.85	17.91	17.93	17.71	-5.23%	8,964,644
Aug 18, 2026	19.20	19.28	18.72	18.92	18.68	-1.92%	9,984,268
Aug 17, 2026	19.30	19.38	18.80	19.29	19.05	0.16%	9,978,415
Aug 14, 2026	19.50	19.65	19.00	19.26	19.02	-1.63%	13,138,944
Aug 13, 2026	19.36	19.87	19.25	19.58	19.34	1.45%	19,001,905
Aug 12, 2026	19.27	19.58	19.02	19.30	19.06	0.21%	11,221,975
Aug 11, 2026	19.50	19.54	19.15	19.26	19.02	-1.23%	8,707,792