5 DAY PERFORMANCE
+2.05%
1 MONTH PERFORMANCE
-1.00%
3 MONTH PERFORMANCE
-55.19%
6 MONTH PERFORMANCE
-52.62%
YEAR-TO-DATE PERFORMANCE
-49.49%
1 YEAR PERFORMANCE
-49.92%
abrdn Global Income Fund, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $2.99 | $2.94 (-1.67%) | $2.99 | $2.94 | 61.43 K | $39.10 M |
| 12/04/2025 | $2.94 | $2.94 (0%) | $2.99 | $2.94 | 62.95 K | $39.10 M |
| 12/03/2025 | $2.93 | $2.93 (0%) | $2.96 | $2.92 | 127.90 K | $38.96 M |
| 12/02/2025 | $2.91 | $2.92 (0.34%) | $2.96 | $2.90 | 86.94 K | $38.83 M |
| 12/01/2025 | $2.96 | $2.93 (-1.01%) | $3.02 | $2.89 | 112.65 K | $38.96 M |
| 11/28/2025 | $2.95 | $2.93 (-0.68%) | $2.96 | $2.92 | 94.70 K | $38.96 M |
| 11/26/2025 | $2.84 | $2.92 (2.82%) | $2.93 | $2.83 | 89.90 K | $38.83 M |
| 11/25/2025 | $2.81 | $2.84 (1.07%) | $2.85 | $2.81 | 60.50 K | $37.77 M |
| 11/24/2025 | $2.90 | $2.79 (-3.79%) | $2.91 | $2.73 | 278.50 K | $37.10 M |
| 11/21/2025 | $2.91 | $2.91 (0%) | $3.00 | $2.91 | 173.04 K | $38.70 M |
| 11/20/2025 | $3.06 | $3.01 (-1.63%) | $3.07 | $2.98 | 181.32 K | $40.03 M |
| 11/19/2025 | $3.03 | $3.01 (-0.66%) | $3.10 | $3.01 | 152.90 K | $40.03 M |
| 11/18/2025 | $3.04 | $3.03 (-0.33%) | $3.07 | $3.02 | 141.28 K | $40.29 M |
| 11/17/2025 | $3.04 | $3.03 (-0.33%) | $3.04 | $3.01 | 120.17 K | $40.29 M |
| 11/14/2025 | $3.02 | $3.04 (0.66%) | $3.04 | $3.01 | 64.23 K | $40.43 M |
| 11/13/2025 | $3.01 | $3.01 (0%) | $3.04 | $2.99 | 84.68 K | $40.03 M |
| 11/12/2025 | $3.01 | $3.01 (0%) | $3.04 | $2.96 | 85.04 K | $40.03 M |
| 11/11/2025 | $3.03 | $3.01 (-0.66%) | $3.04 | $3.00 | 71.24 K | $40.03 M |
| 11/10/2025 | $3.04 | $3.03 (-0.33%) | $3.06 | $3.00 | 49.70 K | $40.29 M |
| 11/07/2025 | $2.98 | $3.01 (1.01%) | $3.04 | $2.93 | 160.61 K | $40.03 M |
| 11/06/2025 | $2.90 | $2.99 (3.1%) | $2.99 | $2.90 | 95.63 K | $39.76 M |
| 11/05/2025 | $2.92 | $2.91 (-0.34%) | $2.97 | $2.88 | 117.22 K | $38.70 M |
| 11/04/2025 | $2.97 | $2.95 (-0.67%) | $2.98 | $2.93 | 58.00 K | $39.23 M |
| 11/03/2025 | $2.90 | $2.98 (2.76%) | $2.98 | $2.90 | 90.50 K | $39.63 M |
| 10/31/2025 | $2.95 | $2.92 (-1.02%) | $3.00 | $2.91 | 82.44 K | $38.83 M |
| 10/30/2025 | $2.87 | $2.90 (1.05%) | $2.96 | $2.86 | 103.00 K | $38.56 M |
| 10/29/2025 | $2.87 | $2.88 (0.35%) | $2.92 | $2.87 | 65.15 K | $38.30 M |
| 10/28/2025 | $2.94 | $2.88 (-2.04%) | $2.98 | $2.86 | 129.90 K | $38.30 M |
| 10/27/2025 | $2.97 | $2.95 (-0.67%) | $2.97 | $2.94 | 132.64 K | $39.23 M |
| 10/24/2025 | $2.92 | $2.97 (1.71%) | $3.02 | $2.92 | 108.13 K | $39.49 M |
| 10/23/2025 | $3.06 | $3.03 (-0.98%) | $3.08 | $3.02 | 218.90 K | $40.29 M |
| 10/22/2025 | $2.98 | $3.06 (2.68%) | $3.09 | $2.96 | 342.44 K | $40.69 M |
| 10/21/2025 | $2.87 | $2.96 (3.14%) | $2.98 | $2.87 | 159.82 K | $39.36 M |
| 10/20/2025 | $2.85 | $2.88 (1.05%) | $2.94 | $2.85 | 190.00 K | $38.30 M |
| 10/17/2025 | $2.86 | $2.86 (0%) | $2.88 | $2.83 | 122.61 K | $38.03 M |
| 10/16/2025 | $2.85 | $2.84 (-0.35%) | $2.87 | $2.83 | 212.01 K | $37.77 M |
| 10/15/2025 | $2.82 | $2.83 (0.35%) | $2.89 | $2.82 | 220.94 K | $37.63 M |
| 10/14/2025 | $2.87 | $2.82 (-1.74%) | $2.90 | $2.81 | 323.24 K | $37.50 M |
| 10/13/2025 | $2.90 | $2.88 (-0.69%) | $2.95 | $2.88 | 130.05 K | $38.30 M |
| 10/10/2025 | $2.88 | $2.91 (1.04%) | $2.95 | $2.88 | 124.40 K | $38.70 M |
| 10/09/2025 | $2.95 | $2.91 (-1.36%) | $2.97 | $2.90 | 146.60 K | $38.70 M |
| 10/08/2025 | $2.92 | $2.92 (0%) | $2.97 | $2.91 | 81.20 K | $38.83 M |
| 10/07/2025 | $2.90 | $2.92 (0.69%) | $2.94 | $2.90 | 51.30 K | $38.83 M |
| 10/06/2025 | $2.93 | $2.93 (0%) | $2.94 | $2.91 | 106.19 K | $38.96 M |
| 10/03/2025 | $2.91 | $2.89 (-0.69%) | $2.95 | $2.89 | 294.21 K | $38.43 M |
| 10/02/2025 | $2.95 | $2.90 (-1.69%) | $2.96 | $2.88 | 219.80 K | $38.56 M |
| 10/01/2025 | $2.96 | $2.94 (-0.68%) | $3.00 | $2.91 | 338.60 K | $39.10 M |
| 09/30/2025 | $3.05 | $2.98 (-2.3%) | $3.06 | $2.94 | 389.59 K | $39.63 M |
| 09/29/2025 | $3.07 | $3.04 (-0.98%) | $3.13 | $3.01 | 177.80 K | $40.43 M |
| 09/26/2025 | $3.07 | $3.05 (-0.65%) | $3.12 | $3.01 | 76.17 K | $35.46 M |
| 09/25/2025 | $3.05 | $3.06 (0.33%) | $3.12 | $3.03 | 218.50 K | $35.58 M |
| 09/24/2025 | $3.10 | $3.08 (-0.65%) | $3.15 | $3.05 | 284.51 K | $35.81 M |
| 09/23/2025 | $3.16 | $3.13 (-0.95%) | $3.22 | $3.11 | 261.90 K | $36.39 M |
| 09/22/2025 | $3.29 | $3.23 (-1.82%) | $3.32 | $3.22 | 264.13 K | $37.56 M |
| 09/19/2025 | $3.32 | $3.30 (-0.6%) | $3.35 | $3.26 | 221.83 K | $38.37 M |
| 09/18/2025 | $3.41 | $3.32 (-2.64%) | $3.41 | $3.29 | 258.63 K | $38.60 M |
| 09/17/2025 | $3.42 | $3.38 (-1.17%) | $3.44 | $3.35 | 240.21 K | $39.30 M |
| 09/16/2025 | $3.23 | $3.40 (5.26%) | $3.42 | $3.22 | 424.50 K | $39.53 M |
| 09/15/2025 | $3.36 | $3.27 (-2.68%) | $3.45 | $3.18 | 732.10 K | $38.02 M |
| 09/12/2025 | $5.22 | $3.48 (-33.33%) | $5.29 | $3.43 | 1.68 M | $40.46 M |
| 09/11/2025 | $6.73 | $5.18 (-23.03%) | $6.77 | $4.55 | 847.13 K | $60.23 M |
| 09/10/2025 | $6.70 | $6.69 (-0.15%) | $6.71 | $6.66 | 42.16 K | $77.79 M |
| 09/09/2025 | $6.67 | $6.66 (-0.15%) | $6.70 | $6.66 | 21.80 K | $77.44 M |
| 09/08/2025 | $6.67 | $6.66 (-0.15%) | $6.68 | $6.62 | 38.20 K | $77.44 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.
