SGI Enhanced Global Incom... (GINX)
NASDAQ: GINX
· Real-Time Price · USD
29.10
-0.16 (-0.55%)
At close: Aug 18, 2025, 3:46 PM
29.13
0.11%
After-hours: Aug 18, 2025, 04:10 PM EDT
GINX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2025 | 29.09 | 29.17 | 29.06 | 29.13 | 29.13 | -0.44% | 10,195 |
| Aug 15, 2025 | 29.19 | 29.27 | 29.18 | 29.26 | 29.26 | 0.48% | 5,300 |
| Aug 14, 2025 | 29.12 | 29.16 | 29.04 | 29.12 | 29.12 | -0.14% | 8,783 |
| Aug 13, 2025 | 29.03 | 29.19 | 29.03 | 29.16 | 29.16 | 1.14% | 11,400 |
| Aug 12, 2025 | 28.77 | 28.87 | 28.76 | 28.83 | 28.83 | 0.98% | 7,918 |
| Aug 11, 2025 | 28.52 | 28.60 | 28.47 | 28.55 | 28.55 | -0.17% | 13,725 |
| Aug 8, 2025 | 28.33 | 28.70 | 28.33 | 28.60 | 28.60 | 0.49% | 7,600 |
| Aug 7, 2025 | 28.28 | 28.46 | 28.28 | 28.46 | 28.46 | 0.78% | 5,500 |
| Aug 6, 2025 | 28.29 | 28.30 | 28.20 | 28.24 | 28.24 | 0.32% | 1,800 |
| Aug 5, 2025 | 28.03 | 28.18 | 28.03 | 28.15 | 28.15 | 0.29% | 5,108 |
| Aug 4, 2025 | 27.85 | 28.07 | 27.85 | 28.07 | 28.07 | 1.19% | 1,100 |
| Aug 1, 2025 | 27.71 | 27.74 | 27.62 | 27.74 | 27.74 | -0.39% | 3,300 |
| Jul 31, 2025 | 27.97 | 28.00 | 27.85 | 27.85 | 27.85 | -0.96% | 449 |
| Jul 30, 2025 | 28.10 | 28.25 | 28.10 | 28.12 | 28.12 | -0.95% | 1,600 |
| Jul 29, 2025 | 28.31 | 28.39 | 28.31 | 28.39 | 28.39 | 0.04% | 2,216 |
| Jul 28, 2025 | 28.34 | 28.40 | 28.31 | 28.38 | 28.38 | -1.11% | 1,800 |
| Jul 25, 2025 | 28.53 | 28.70 | 28.53 | 28.70 | 28.70 | 0.03% | 12,000 |
| Jul 24, 2025 | 28.77 | 28.77 | 28.69 | 28.69 | 28.69 | -0.52% | 3,705 |
| Jul 23, 2025 | 28.50 | 28.84 | 28.50 | 28.84 | 28.84 | 1.48% | 2,400 |
| Jul 22, 2025 | 28.23 | 28.42 | 28.23 | 28.42 | 28.42 | 0.74% | 6,343 |