XGD Inc. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 10, 2026	19.75	19.76	19.43	19.50	19.26	-1.61%	10,237,905
Aug 7, 2026	20.10	20.27	19.32	19.82	19.57	-2.80%	18,288,212
Aug 6, 2026	19.60	21.10	19.58	20.39	20.14	2.72%	28,850,548
Aug 5, 2026	19.10	20.25	19.07	19.85	19.60	3.66%	20,076,320
Aug 4, 2026	19.18	19.57	19.06	19.15	18.91	0.26%	15,613,538
Aug 3, 2026	19.58	19.67	18.98	19.10	18.86	-2.95%	15,203,981
Jul 31, 2026	18.60	20.32	18.48	19.68	19.43	5.81%	26,105,075
Jul 30, 2026	17.99	18.92	17.92	18.60	18.37	2.59%	17,465,652
Jul 29, 2026	17.71	18.30	17.47	18.13	17.90	2.37%	11,892,983
Jul 28, 2026	17.60	17.90	17.52	17.71	17.49	-0.45%	9,656,572
Jul 27, 2026	17.29	17.90	17.15	17.79	17.57	2.65%	9,052,151
Jul 24, 2026	17.75	18.24	17.31	17.33	17.11	-3.35%	10,381,611
Jul 23, 2026	17.32	17.98	17.32	17.93	17.71	3.22%	12,270,869
Jul 22, 2026	17.69	17.85	17.32	17.37	17.15	-2.58%	12,527,365
Jul 21, 2026	17.09	18.04	17.06	17.83	17.61	3.78%	16,542,557
Jul 20, 2026	17.25	17.58	16.57	17.18	16.97	0.64%	11,881,138
Jul 17, 2026	17.62	18.04	17.05	17.07	16.86	-3.67%	13,653,956
Jul 16, 2026	17.30	18.62	17.06	17.72	17.50	2.84%	16,005,156
Jul 15, 2026	16.94	17.41	16.82	17.23	17.01	1.59%	8,058,634
Jul 14, 2026	17.05	17.23	16.41	16.96	16.75	-0.47%	9,666,579
Jul 13, 2026	18.06	18.18	17.01	17.04	16.83	-5.54%	11,478,772
Jul 10, 2026	18.03	18.65	17.71	18.04	17.81	0.06%	10,309,919
Jul 9, 2026	18.27	18.34	17.51	18.03	17.80	-1.31%	12,966,188
Jul 8, 2026	18.25	18.49	17.97	18.27	18.04	0.22%	10,298,928