XGD Inc. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 26, 2026	18.94	20.00	18.90	19.71	19.71	3.96%	30,654,440
Aug 25, 2026	19.53	19.65	18.67	18.96	18.96	3.21%	35,998,885
Aug 24, 2026	18.03	18.70	18.03	18.37	18.37	0.66%	10,490,600
Aug 21, 2026	18.10	18.49	17.88	18.25	18.25	1.61%	13,212,207
Aug 20, 2026	18.18	18.53	17.95	17.96	17.96	0.17%	9,318,239
Aug 19, 2026	18.76	18.85	17.91	17.93	17.93	-5.23%	8,964,644
Aug 18, 2026	19.20	19.28	18.72	18.92	18.92	-1.92%	9,984,268
Aug 17, 2026	19.30	19.38	18.80	19.29	19.29	0.16%	9,978,915
Aug 14, 2026	19.50	19.65	19.00	19.26	19.26	-1.63%	13,138,944
Aug 13, 2026	19.36	19.87	19.25	19.58	19.58	1.45%	19,009,505
Aug 12, 2026	19.27	19.58	19.02	19.30	19.30	0.21%	11,224,075
Aug 11, 2026	19.50	19.54	19.15	19.26	19.26	-1.23%	8,708,092
Aug 10, 2026	19.75	19.76	19.43	19.50	19.50	-1.61%	10,237,905
Aug 7, 2026	20.10	20.27	19.32	19.82	19.82	-2.80%	18,290,512
Aug 6, 2026	19.60	21.10	19.58	20.39	20.39	2.72%	28,861,348
Aug 5, 2026	19.10	20.25	19.07	19.85	19.85	3.66%	20,076,320
Aug 4, 2026	19.18	19.57	19.06	19.15	19.15	0.26%	15,624,438
Aug 3, 2026	19.58	19.67	18.98	19.10	19.10	-2.95%	15,203,980
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