XGD Inc. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	18.60	20.32	18.48	19.68	19.68	5.81%	26,105,075
Jul 30, 2026	17.99	18.92	17.92	18.60	18.60	2.59%	17,465,652
Jul 29, 2026	17.71	18.30	17.47	18.13	18.13	2.37%	11,892,983
Jul 28, 2026	17.60	17.90	17.52	17.71	17.71	-0.45%	9,656,572
Jul 27, 2026	17.29	17.90	17.15	17.79	17.79	2.65%	9,052,151
Jul 24, 2026	17.75	18.24	17.31	17.33	17.33	-3.35%	10,382,111
Jul 23, 2026	17.32	17.98	17.32	17.93	17.93	3.22%	12,270,869
Jul 22, 2026	17.69	17.85	17.32	17.37	17.37	-2.58%	12,527,360
Jul 21, 2026	17.09	18.04	17.06	17.83	17.83	3.78%	16,542,557
Jul 20, 2026	17.25	17.58	16.57	17.18	17.18	0.64%	11,881,130
Jul 17, 2026	17.62	18.04	17.05	17.07	17.07	-3.67%	13,653,956
Jul 16, 2026	17.30	18.62	17.06	17.72	17.72	2.84%	16,030,356
Jul 15, 2026	16.94	17.41	16.82	17.23	17.23	1.59%	8,062,034
Jul 14, 2026	17.05	17.23	16.41	16.96	16.96	-0.47%	9,668,079
Jul 13, 2026	18.06	18.18	17.01	17.04	17.04	-5.54%	11,478,770
Jul 10, 2026	18.03	18.65	17.71	18.04	18.04	0.06%	10,309,910
Jul 9, 2026	18.27	18.34	17.51	18.03	18.03	-1.31%	12,967,888
Jul 8, 2026	18.25	18.49	17.97	18.27	18.27	0.22%	10,298,920
Jul 7, 2026	19.20	19.31	18.07	18.23	18.23	-5.30%	14,452,179
Jul 6, 2026	20.00	20.05	19.25	19.25	19.25	-3.27%	11,114,754
Jul 3, 2026	20.55	20.59	19.89	19.90	19.90	-2.40%	13,415,900
Jul 2, 2026	21.06	21.30	20.39	20.39	20.39	-3.50%	14,694,347
Jul 1, 2026	20.90	22.00	20.83	21.43	21.13	1.85%	17,801,181
Jun 30, 2026	20.50	21.25	19.98	21.04	20.75	4.11%	20,460,063
Jun 29, 2026	20.54	20.76	19.75	20.21	19.93	-2.13%	15,334,325
Jun 26, 2026	22.20	22.20	20.60	20.65	20.36	-8.18%	23,367,373
Jun 25, 2026	22.58	23.17	21.74	22.49	22.18	0.04%	20,746,291
Jun 24, 2026	23.40	23.56	21.73	22.48	22.17	-4.95%	26,756,462
Jun 23, 2026	23.93	24.41	23.41	23.65	23.32	-1.91%	28,895,356
Jun 22, 2026	21.36	24.40	21.21	24.11	23.77	16.30%	54,938,282
Jun 18, 2026	21.55	22.05	20.66	20.73	20.44	-4.47%	22,016,790
Jun 17, 2026	21.56	21.84	20.82	21.70	21.40	-0.32%	17,192,300
Jun 16, 2026	21.50	21.97	21.01	21.77	21.47	0.28%	22,728,790
Jun 15, 2026	21.12	22.11	21.06	21.71	21.41	3.53%	14,989,280
Jun 12, 2026	21.60	21.87	20.90	20.97	20.68	-2.24%	17,765,180
Jun 11, 2026	22.23	22.36	20.99	21.45	21.15	-4.45%	18,244,510
Jun 10, 2026	22.90	23.47	22.10	22.45	22.14	-2.52%	15,275,670
Jun 9, 2026	22.89	23.56	22.63	23.03	22.71	1.77%	16,055,520
Jun 8, 2026	23.24	24.23	22.40	22.63	22.31	-6.80%	19,799,847
Jun 5, 2026	24.78	25.25	24.26	24.28	23.94	-3.00%	22,151,740
Jun 4, 2026	24.24	25.20	24.21	25.03	24.68	2.25%	26,576,590
Jun 3, 2026	24.02	25.01	23.70	24.48	24.14	2.86%	22,622,240
Jun 2, 2026	23.97	24.17	23.33	23.80	23.47	-1.08%	13,356,270
Jun 1, 2026	23.16	25.00	23.00	24.06	23.72	5.07%	22,383,900
May 29, 2026	24.36	24.60	22.70	22.90	22.58	-6.03%	16,024,890
May 28, 2026	24.19	25.26	24.08	24.37	24.03	0.04%	19,407,930
May 27, 2026	24.43	24.99	24.00	24.36	24.02	-0.77%	17,707,050
May 26, 2026	24.70	24.90	24.16	24.55	24.21	-1.41%	15,783,330
May 25, 2026	24.15	25.09	24.03	24.90	24.55	2.30%	23,474,230
May 22, 2026	23.69	24.46	23.41	24.34	24.00	3.09%	22,515,260