SGI Enhanced Global Incom... (GINX)
NASDAQ: GINX
· Real-Time Price · USD
29.64
0.14 (0.48%)
At close: Oct 01, 2025, 3:26 PM
GINX Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj Close | % Change | Volume |
---|---|---|---|---|---|---|---|
Sep 30, 2025 | 29.19 | 29.50 | 29.19 | 29.50 | n/a | 1.69% | 44,497 |
Sep 29, 2025 | 29.33 | 29.36 | 29.01 | 29.01 | n/a | -1.23% | 56,744 |
Sep 26, 2025 | 28.39 | 29.38 | 28.39 | 29.37 | 29.37 | 0.75% | 109,912 |
Sep 25, 2025 | 29.18 | 29.21 | 29.13 | 29.15 | 28.30 | -0.85% | 6,633 |
Sep 24, 2025 | 29.39 | 29.45 | 29.35 | 29.40 | 28.54 | -0.24% | 4,600 |
Sep 23, 2025 | 29.52 | 29.52 | 29.41 | 29.47 | 28.61 | 0.27% | 4,542 |
Sep 22, 2025 | 29.30 | 29.45 | 29.30 | 29.39 | 28.53 | -0.07% | 10,142 |
Sep 19, 2025 | 29.36 | 29.44 | 29.36 | 29.41 | 28.56 | -0.24% | 1,400 |
Sep 18, 2025 | 29.45 | 29.51 | 29.42 | 29.48 | 28.62 | -0.27% | 17,300 |
Sep 17, 2025 | 29.56 | 29.76 | 29.51 | 29.56 | 28.70 | 0.03% | 5,200 |
Sep 16, 2025 | 29.52 | 29.63 | 29.45 | 29.55 | 28.69 | 0.03% | 15,100 |
Sep 15, 2025 | 29.53 | 29.56 | 29.53 | 29.54 | 28.68 | -0.24% | 2,644 |
Sep 12, 2025 | 29.57 | 29.61 | 29.51 | 29.61 | 28.75 | -0.37% | 9,425 |
Sep 11, 2025 | 29.56 | 29.74 | 29.56 | 29.72 | 28.85 | 1.19% | 8,100 |
Sep 10, 2025 | 29.28 | 29.37 | 29.28 | 29.37 | 28.51 | 0.20% | 5,241 |
Sep 9, 2025 | 29.33 | 29.33 | 29.27 | 29.31 | 28.45 | 0.21% | 3,220 |
Sep 8, 2025 | 29.19 | 29.30 | 29.12 | 29.25 | 28.40 | 0.14% | 4,600 |
Sep 5, 2025 | 29.27 | 29.27 | 29.15 | 29.21 | 28.36 | 0.14% | 3,526 |
Sep 4, 2025 | 29.08 | 29.20 | 29.04 | 29.17 | 28.32 | 0.69% | 6,300 |
Sep 3, 2025 | 28.80 | 28.97 | 28.80 | 28.97 | 28.13 | -0.07% | 10,936 |
Page 1 of 20