XGD Inc. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 14, 2026	23.46	23.54	23.10	23.35	23.35	0.47%	9,844,666
Apr 13, 2026	23.28	23.51	23.21	23.24	23.24	-2.15%	12,291,100
Apr 10, 2026	23.41	24.35	23.27	23.75	23.75	2.86%	18,975,950
Apr 9, 2026	23.49	23.49	23.07	23.09	23.09	-2.53%	8,346,094
Apr 8, 2026	23.08	23.70	23.00	23.69	23.69	4.55%	12,157,290
Apr 7, 2026	22.21	22.98	22.15	22.66	22.66	1.75%	7,706,458
Apr 3, 2026	23.31	23.51	22.25	22.27	22.27	-1.63%	7,431,100
Apr 2, 2026	23.30	23.30	22.52	22.64	22.64	-2.46%	5,274,520
Apr 1, 2026	23.15	23.30	22.94	23.21	23.21	1.98%	6,180,702
Mar 31, 2026	22.86	23.25	22.72	22.76	22.76	-0.83%	5,268,764
Mar 30, 2026	22.92	23.17	22.63	22.95	22.95	-1.08%	6,579,377
Mar 27, 2026	22.54	23.42	22.53	23.20	23.20	1.58%	6,575,900
Mar 26, 2026	23.34	23.38	22.76	22.84	22.84	-2.23%	5,703,545
Mar 25, 2026	23.09	23.55	22.97	23.36	23.36	1.30%	6,857,244
Mar 24, 2026	22.62	23.08	22.35	23.06	23.06	3.45%	9,647,906
Mar 23, 2026	23.13	23.18	22.11	22.29	22.29	-5.55%	13,391,140
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