XGI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 29, 2025	55.20	55.20	55.20	55.20	55.20	-0.36%	550
Jan 28, 2025	55.40	55.40	55.40	55.40	55.40	0.27%	-
Jan 27, 2025	55.63	55.63	55.25	55.25	55.25	-1.87%	3,412
Jan 24, 2025	56.30	56.30	56.30	56.30	56.30	-0.11%	2,609
Jan 23, 2025	56.50	56.50	56.36	56.36	56.36	0.82%	3,848
Jan 22, 2025	55.81	55.90	55.81	55.90	55.90	0.23%	1,300
Jan 21, 2025	55.77	55.77	55.77	55.77	55.77	2.31%	141
Jan 20, 2025	54.49	54.51	54.49	54.51	54.51	-0.35%	604
Jan 17, 2025	54.65	54.70	54.65	54.70	54.70	1.45%	347
Jan 16, 2025	53.92	53.92	53.92	53.92	53.92	-	1
Jan 15, 2025	54.22	54.22	53.92	53.92	53.92	0.79%	400
Jan 14, 2025	53.64	53.65	53.50	53.50	53.50	1.56%	800
Jan 13, 2025	52.58	52.68	52.58	52.68	52.68	-0.60%	500
Jan 10, 2025	53.00	53.00	53.00	53.00	53.00	-1.16%	400
Jan 9, 2025	53.62	53.62	53.62	53.62	53.62	0.54%	-
Jan 8, 2025	53.33	53.33	53.33	53.33	53.33	-0.13%	700
Jan 7, 2025	53.40	53.40	53.40	53.40	53.40	-0.45%	300
Jan 6, 2025	53.64	53.64	53.64	53.64	53.64	0.51%	244
Jan 3, 2025	53.37	53.37	53.37	53.37	53.37	0.55%	1,200
Jan 2, 2025	53.08	53.08	53.08	53.08	53.08	-0.15%	-
Dec 31, 2024	53.16	53.16	53.16	53.16	53.16	0.30%	-
Dec 30, 2024	53.00	53.00	53.00	53.00	53.00	-3.25%	300
Dec 27, 2024	54.78	54.78	54.78	54.78	53.67	0.46%	-
Dec 24, 2024	54.53	54.53	54.53	54.53	53.42	0.35%	-
Dec 23, 2024	54.34	54.34	54.34	54.34	53.23	0.20%	200
Dec 20, 2024	54.23	54.23	54.23	54.23	53.13	-0.20%	-
Dec 19, 2024	54.35	54.35	54.34	54.34	53.23	-1.20%	1,700
Dec 18, 2024	55.64	55.64	55.00	55.00	53.88	-0.99%	306
Dec 17, 2024	55.55	55.55	55.55	55.55	54.41	-0.45%	402
Dec 16, 2024	56.09	56.09	55.80	55.80	54.66	-0.16%	947
Dec 13, 2024	56.03	56.03	55.89	55.89	54.75	-0.32%	337
Dec 12, 2024	56.07	56.07	56.07	56.07	54.92	-0.85%	210
Dec 11, 2024	56.71	56.75	56.55	56.55	55.39	0.23%	1,600
Dec 10, 2024	56.50	56.50	56.42	56.42	55.27	-0.41%	1,640
Dec 9, 2024	56.66	56.66	56.65	56.65	55.49	-0.81%	600
Dec 6, 2024	57.11	57.11	57.11	57.11	55.95	-1.01%	-
Dec 5, 2024	57.69	57.69	57.69	57.69	56.51	0.73%	701
Dec 4, 2024	57.27	57.27	57.27	57.27	56.11	-0.12%	-
Dec 3, 2024	57.48	57.48	57.21	57.34	56.17	-0.38%	2,000
Dec 2, 2024	57.56	57.56	57.56	57.56	56.39	-	-
Nov 29, 2024	57.14	57.56	57.14	57.56	56.38	1.34%	2,101
Nov 28, 2024	56.80	56.80	56.80	56.80	55.65	-0.25%	-
Nov 27, 2024	56.94	56.94	56.94	56.94	55.78	0.32%	104
Nov 26, 2024	56.76	56.76	56.76	56.76	55.60	-0.19%	700
Nov 25, 2024	56.87	56.87	56.87	56.87	55.72	0.98%	-
Nov 22, 2024	56.32	56.32	56.32	56.32	55.18	-	-
Nov 21, 2024	55.63	56.32	55.63	56.32	55.17	1.70%	2,700
Nov 20, 2024	55.97	55.97	55.38	55.38	54.25	-0.79%	720
Nov 19, 2024	55.67	55.82	55.49	55.82	54.68	-0.61%	1,427
Nov 18, 2024	56.04	56.16	56.04	56.16	55.01	-0.35%	400
Nov 15, 2024	56.36	56.36	56.36	56.36	55.22	-0.72%	-
Nov 14, 2024	56.88	56.88	56.77	56.77	55.61	0.09%	1,200
Nov 13, 2024	56.72	56.72	56.72	56.72	55.57	-0.23%	-
Nov 12, 2024	57.18	57.31	56.74	56.85	55.69	-0.99%	1,200
Nov 11, 2024	57.66	57.66	57.42	57.42	56.24	1.54%	715
Nov 8, 2024	56.55	56.55	56.55	56.55	55.40	-	-
Nov 7, 2024	56.91	56.91	56.55	56.55	55.39	-0.65%	900
Nov 6, 2024	56.95	56.95	56.92	56.92	55.76	4.54%	500
Nov 5, 2024	54.45	54.45	54.45	54.45	53.35	-0.17%	-
Nov 4, 2024	54.54	54.54	54.54	54.54	53.43	0.04%	-
Nov 1, 2024	54.52	54.52	54.52	54.52	53.41	-	-
Oct 31, 2024	54.68	54.68	54.52	54.52	53.41	-1.11%	1,039
Oct 30, 2024	55.13	55.13	55.13	55.13	54.00	-0.22%	346
Oct 29, 2024	55.25	55.25	55.25	55.25	54.12	-0.09%	112
Oct 28, 2024	58.10	58.10	55.30	55.30	54.17	0.56%	4,137
Oct 25, 2024	54.99	54.99	54.99	54.99	53.87	-0.22%	-
Oct 24, 2024	55.11	55.11	55.11	55.11	53.99	0.16%	-
Oct 23, 2024	55.25	55.25	55.02	55.02	53.90	-0.58%	1,242
Oct 22, 2024	55.34	55.34	55.34	55.34	54.21	-1.43%	412
Oct 21, 2024	56.34	56.34	56.14	56.14	54.99	-0.39%	205
Oct 18, 2024	56.36	56.36	56.36	56.36	55.21	-0.23%	100
Oct 17, 2024	56.49	56.49	56.49	56.49	55.34	1.36%	500
Oct 16, 2024	55.73	55.73	55.73	55.73	54.60	-0.23%	-
Oct 15, 2024	56.20	56.20	55.86	55.86	54.72	0.40%	1,400
Oct 11, 2024	55.64	55.64	55.64	55.64	54.50	0.83%	1,403
Oct 10, 2024	55.18	55.18	55.18	55.18	54.05	0.25%	200
Oct 9, 2024	54.93	55.04	54.93	55.04	53.91	-0.47%	900
Oct 8, 2024	55.30	55.30	55.30	55.30	54.17	0.82%	502
Oct 7, 2024	54.85	54.85	54.85	54.85	53.73	0.11%	242
Oct 4, 2024	54.79	54.79	54.79	54.79	53.68	-0.65%	-
Oct 3, 2024	55.15	55.15	55.15	55.15	54.03	-0.09%	-
Oct 2, 2024	55.21	55.21	55.20	55.20	54.07	0.42%	823
Oct 1, 2024	54.70	55.05	54.70	54.97	53.85	0.18%	1,101
Sep 30, 2024	55.08	55.08	54.87	54.87	53.75	-0.40%	1,200
Sep 27, 2024	55.09	55.09	55.09	55.09	53.96	-0.47%	235
Sep 26, 2024	54.57	55.35	54.57	55.35	54.22	1.36%	600
Sep 25, 2024	54.61	54.61	54.61	54.61	53.50	0.20%	-
Sep 24, 2024	54.50	54.50	54.50	54.50	53.39	0.78%	-
Sep 23, 2024	54.08	54.08	54.08	54.08	52.98	-0.44%	-
Sep 20, 2024	54.32	54.32	54.32	54.32	53.21	-0.15%	300
Sep 19, 2024	54.30	54.40	54.30	54.40	53.29	1.91%	431
Sep 18, 2024	53.38	53.38	53.38	53.38	52.30	0.21%	-
Sep 17, 2024	53.27	53.27	53.27	53.27	52.19	0.60%	-
Sep 16, 2024	52.95	52.95	52.95	52.95	51.88	-0.19%	-
Sep 13, 2024	53.05	53.05	53.05	53.05	51.97	0.74%	902
Sep 12, 2024	51.90	52.66	51.90	52.66	51.59	1.27%	200
Sep 11, 2024	52.00	52.00	52.00	52.00	50.95	0.19%	-
Sep 10, 2024	51.90	51.90	51.90	51.90	50.85	-	-
Sep 9, 2024	51.81	51.90	51.81	51.90	50.84	0.97%	900
Sep 6, 2024	51.41	51.41	51.40	51.40	50.35	-1.65%	500