5 DAY PERFORMANCE
+0.75%
1 MONTH PERFORMANCE
+4.52%
3 MONTH PERFORMANCE
+6.85%
6 MONTH PERFORMANCE
+12.21%
YEAR-TO-DATE PERFORMANCE
+13.73%
1 YEAR PERFORMANCE
+15.49%
abrdn Global Income Fund, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/21/2025 | $6.73 | $6.72 (-0.22%) | $6.73 | $6.71 | 3.93 K | |
| 08/20/2025 | $6.73 | $6.70 (-0.45%) | $6.73 | $6.66 | 53.20 K | $77.90 M |
| 08/19/2025 | $6.70 | $6.73 (0.45%) | $6.73 | $6.68 | 63.40 K | $78.25 M |
| 08/18/2025 | $6.69 | $6.70 (0.15%) | $6.70 | $6.66 | 71.11 K | $77.90 M |
| 08/15/2025 | $6.65 | $6.66 (0.15%) | $6.68 | $6.64 | 43.50 K | $77.44 M |
| 08/14/2025 | $6.62 | $6.62 (0%) | $6.67 | $6.61 | 94.13 K | $76.97 M |
| 08/13/2025 | $6.65 | $6.67 (0.3%) | $6.68 | $6.64 | 49.31 K | $77.55 M |
| 08/12/2025 | $6.63 | $6.61 (-0.3%) | $6.69 | $6.57 | 76.11 K | $76.86 M |
| 08/11/2025 | $6.59 | $6.62 (0.46%) | $6.64 | $6.56 | 53.20 K | $76.97 M |
| 08/08/2025 | $6.61 | $6.56 (-0.76%) | $6.62 | $6.55 | 57.30 K | $76.27 M |
| 08/07/2025 | $6.61 | $6.64 (0.45%) | $6.65 | $6.57 | 74.86 K | $77.20 M |
| 08/06/2025 | $6.61 | $6.58 (-0.45%) | $6.63 | $6.51 | 57.20 K | $76.51 M |
| 08/05/2025 | $6.59 | $6.60 (0.15%) | $6.60 | $6.51 | 68.31 K | $76.74 M |
| 08/04/2025 | $6.55 | $6.60 (0.76%) | $6.60 | $6.51 | 80.40 K | $76.74 M |
| 08/01/2025 | $6.47 | $6.50 (0.46%) | $6.60 | $6.43 | 129.00 K | $75.58 M |
| 07/31/2025 | $6.58 | $6.51 (-1.06%) | $6.64 | $6.49 | 54.42 K | $75.69 M |
| 07/30/2025 | $6.48 | $6.56 (1.23%) | $6.65 | $6.47 | 157.76 K | $76.27 M |
| 07/29/2025 | $6.42 | $6.45 (0.47%) | $6.50 | $6.42 | 26.20 K | $74.99 M |
| 07/28/2025 | $6.48 | $6.45 (-0.46%) | $6.53 | $6.45 | 36.40 K | $74.99 M |
| 07/25/2025 | $6.55 | $6.48 (-1.07%) | $6.55 | $6.44 | 55.30 K | $75.34 M |
| 07/24/2025 | $6.52 | $6.50 (-0.31%) | $6.55 | $6.47 | 43.25 K | $75.58 M |
| 07/23/2025 | $6.50 | $6.53 (0.46%) | $6.59 | $6.50 | 52.04 K | $75.93 M |
| 07/22/2025 | $6.46 | $6.46 (0%) | $6.54 | $6.46 | 41.91 K | $75.11 M |
| 07/21/2025 | $6.39 | $6.42 (0.47%) | $6.50 | $6.33 | 60.54 K | $74.65 M |
| 07/18/2025 | $6.43 | $6.36 (-1.09%) | $6.50 | $6.33 | 50.35 K | $73.95 M |
| 07/17/2025 | $6.54 | $6.40 (-2.14%) | $6.59 | $6.34 | 126.60 K | $74.41 M |
| 07/16/2025 | $6.55 | $6.51 (-0.61%) | $6.59 | $6.48 | 89.33 K | $75.69 M |
| 07/15/2025 | $6.57 | $6.52 (-0.76%) | $6.62 | $6.51 | 43.90 K | $75.81 M |
| 07/14/2025 | $6.53 | $6.55 (0.31%) | $6.60 | $6.51 | 84.61 K | $76.16 M |
| 07/11/2025 | $6.55 | $6.53 (-0.31%) | $6.57 | $6.50 | 65.34 K | $75.93 M |
| 07/10/2025 | $6.51 | $6.49 (-0.31%) | $6.59 | $6.49 | 67.84 K | $75.46 M |
| 07/09/2025 | $6.49 | $6.49 (0%) | $6.55 | $6.48 | 64.90 K | $75.46 M |
| 07/08/2025 | $6.50 | $6.47 (-0.46%) | $6.54 | $6.47 | 37.45 K | $75.23 M |
| 07/07/2025 | $6.54 | $6.47 (-1.07%) | $6.58 | $6.42 | 86.80 K | $75.23 M |
| 07/03/2025 | $6.52 | $6.52 (0%) | $6.55 | $6.50 | 86.44 K | $75.81 M |
| 07/02/2025 | $6.46 | $6.48 (0.31%) | $6.54 | $6.44 | 83.50 K | $75.34 M |
| 07/01/2025 | $6.42 | $6.44 (0.31%) | $6.46 | $6.41 | 85.90 K | $74.88 M |
| 06/30/2025 | $6.40 | $6.39 (-0.16%) | $6.44 | $6.38 | 89.92 K | $74.30 M |
| 06/27/2025 | $6.34 | $6.35 (0.16%) | $6.40 | $6.34 | 77.90 K | $73.83 M |
| 06/26/2025 | $6.29 | $6.31 (0.32%) | $6.40 | $6.29 | 57.52 K | $73.37 M |
| 06/25/2025 | $6.31 | $6.28 (-0.48%) | $6.35 | $6.26 | 87.62 K | $73.02 M |
| 06/24/2025 | $6.30 | $6.28 (-0.32%) | $6.32 | $6.26 | 46.21 K | $73.02 M |
| 06/23/2025 | $6.29 | $6.27 (-0.32%) | $6.37 | $6.16 | 95.34 K | $72.90 M |
| 06/20/2025 | $6.39 | $6.37 (-0.31%) | $6.41 | $6.33 | 49.03 K | $74.06 M |
| 06/18/2025 | $6.39 | $6.35 (-0.63%) | $6.40 | $6.35 | 29.10 K | $73.83 M |
| 06/17/2025 | $6.39 | $6.36 (-0.47%) | $6.43 | $6.35 | 84.14 K | $73.95 M |
| 06/16/2025 | $6.36 | $6.36 (0%) | $6.41 | $6.35 | 47.44 K | $73.95 M |
| 06/13/2025 | $6.38 | $6.35 (-0.47%) | $6.42 | $6.31 | 60.74 K | $73.83 M |
| 06/12/2025 | $6.32 | $6.38 (0.95%) | $6.43 | $6.28 | 105.40 K | $74.18 M |
| 06/11/2025 | $6.26 | $6.31 (0.8%) | $6.36 | $6.23 | 133.40 K | $73.37 M |
| 06/10/2025 | $6.21 | $6.18 (-0.48%) | $6.26 | $6.15 | 190.61 K | $71.86 M |
| 06/09/2025 | $6.29 | $6.26 (-0.48%) | $6.31 | $6.26 | 89.13 K | $72.79 M |
| 06/06/2025 | $6.30 | $6.29 (-0.16%) | $6.33 | $6.29 | 70.70 K | $73.13 M |
| 06/05/2025 | $6.26 | $6.26 (0%) | $6.31 | $6.23 | 42.00 K | $72.79 M |
| 06/04/2025 | $6.24 | $6.25 (0.16%) | $6.29 | $6.24 | 29.13 K | $72.67 M |
| 06/03/2025 | $6.21 | $6.24 (0.48%) | $6.31 | $6.19 | 89.70 K | $72.55 M |
| 06/02/2025 | $6.24 | $6.21 (-0.48%) | $6.29 | $6.15 | 28.23 K | $72.20 M |
| 05/30/2025 | $6.22 | $6.24 (0.32%) | $6.30 | $6.15 | 60.22 K | $72.55 M |
| 05/29/2025 | $6.25 | $6.20 (-0.8%) | $6.28 | $6.14 | 148.30 K | $72.09 M |
| 05/28/2025 | $6.32 | $6.20 (-1.9%) | $6.32 | $6.16 | 67.95 K | $72.09 M |
| 05/27/2025 | $6.34 | $6.30 (-0.63%) | $6.40 | $6.24 | 88.53 K | $73.25 M |
| 05/23/2025 | $6.17 | $6.24 (1.13%) | $6.34 | $6.16 | 53.63 K | $72.55 M |
| 05/22/2025 | $6.13 | $6.18 (0.82%) | $6.25 | $6.12 | 68.12 K | $71.86 M |
| 05/21/2025 | $6.33 | $6.28 (-0.79%) | $6.40 | $6.25 | 127.24 K | $73.02 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
