-
5 DAY PERFORMANCE
+1.36% -
1 MONTH PERFORMANCE
+3.29% -
3 MONTH PERFORMANCE
+2.93% -
6 MONTH PERFORMANCE
+10.35% -
YEAR-TO-DATE PERFORMANCE
-7.59% -
1 YEAR PERFORMANCE
-0.17%
abrdn Global Income Fund, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/30/2024 | $5.98 | $5.99 (0.17%) | $5.99 | $5.93 | 45,126 | $76.61 M |
| 09/27/2024 | $6.00 | $5.98 (-0.33%) | $6.02 | $5.90 | 46,636 | $76.48 M |
| 09/26/2024 | $5.94 | $5.89 (-0.84%) | $5.97 | $5.85 | 30,547 | $75.33 M |
| 09/25/2024 | $5.91 | $5.97 (1.02%) | $6.04 | $5.82 | 55,224 | $76.35 M |
| 09/24/2024 | $5.78 | $5.80 (0.35%) | $5.84 | $5.78 | 35,928 | $74.18 M |
| 09/23/2024 | $5.90 | $5.80 (-1.69%) | $5.95 | $5.74 | 87,900 | $74.18 M |
| 09/20/2024 | $5.96 | $6.02 (1.01%) | $6.05 | $5.92 | 83,926 | $76.99 M |
| 09/19/2024 | $5.92 | $5.96 (0.68%) | $5.98 | $5.90 | 53,200 | $76.22 M |
| 09/18/2024 | $5.85 | $5.90 (0.85%) | $5.94 | $5.82 | 81,016 | $75.46 M |
| 09/17/2024 | $5.79 | $5.83 (0.69%) | $5.85 | $5.79 | 16,500 | $74.56 M |
| 09/16/2024 | $5.84 | $5.81 (-0.51%) | $5.87 | $5.81 | 36,207 | $74.30 M |
| 09/13/2024 | $5.84 | $5.82 (-0.34%) | $5.88 | $5.78 | 78,200 | $74.43 M |
| 09/12/2024 | $5.88 | $5.85 (-0.51%) | $5.89 | $5.77 | 32,756 | $74.82 M |
| 09/11/2024 | $5.92 | $5.83 (-1.52%) | $5.92 | $5.69 | 47,700 | $74.56 M |
| 09/10/2024 | $5.82 | $5.87 (0.86%) | $5.92 | $5.74 | 35,464 | $75.07 M |
| 09/09/2024 | $5.87 | $5.82 (-0.85%) | $5.92 | $5.79 | 78,106 | $74.43 M |
| 09/06/2024 | $5.88 | $5.88 (0%) | $5.88 | $5.82 | 36,819 | $75.20 M |
| 09/05/2024 | $5.87 | $5.88 (0.17%) | $5.88 | $5.77 | 122,000 | $75.20 M |
| 09/04/2024 | $5.76 | $5.88 (2.08%) | $5.88 | $5.76 | 25,591 | $75.20 M |
| 09/03/2024 | $5.78 | $5.80 (0.35%) | $5.90 | $5.72 | 35,015 | $74.18 M |
| 08/30/2024 | $5.84 | $5.78 (-1.03%) | $5.94 | $5.72 | 48,248 | $73.92 M |
| 08/29/2024 | $5.60 | $5.82 (3.93%) | $5.84 | $5.60 | 94,943 | $74.43 M |
| 08/28/2024 | $5.73 | $5.59 (-2.44%) | $5.78 | $5.50 | 78,208 | $71.49 M |
| 08/27/2024 | $5.81 | $5.74 (-1.2%) | $5.84 | $5.68 | 49,500 | $73.41 M |
| 08/26/2024 | $5.74 | $5.75 (0.17%) | $5.81 | $5.70 | 46,100 | $73.54 M |
| 08/23/2024 | $5.84 | $5.80 (-0.68%) | $5.85 | $5.72 | 53,627 | $74.18 M |
| 08/22/2024 | $5.83 | $5.91 (1.37%) | $5.92 | $5.78 | 107,246 | $75.58 M |
| 08/21/2024 | $5.90 | $5.81 (-1.53%) | $5.95 | $5.77 | 65,519 | $74.30 M |
| 08/20/2024 | $5.82 | $5.87 (0.86%) | $5.93 | $5.75 | 97,200 | $75.07 M |
| 08/19/2024 | $5.79 | $5.84 (0.86%) | $5.85 | $5.67 | 63,000 | $74.69 M |
| 08/16/2024 | $5.45 | $5.77 (5.87%) | $5.83 | $5.45 | 277,000 | $73.79 M |
| 08/15/2024 | $5.69 | $5.73 (0.7%) | $5.80 | $5.65 | 143,942 | $73.28 M |
| 08/14/2024 | $5.63 | $5.67 (0.71%) | $5.73 | $5.63 | 38,300 | $72.51 M |
| 08/13/2024 | $5.69 | $5.67 (-0.35%) | $5.71 | $5.60 | 55,666 | $72.51 M |
| 08/12/2024 | $5.56 | $5.65 (1.62%) | $5.69 | $5.56 | 28,600 | $72.26 M |
| 08/09/2024 | $5.37 | $5.53 (2.98%) | $5.64 | $5.34 | 192,342 | $70.72 M |
| 08/08/2024 | $6.00 | $5.35 (-10.83%) | $6.07 | $5.30 | 435,000 | $68.42 M |
| 08/07/2024 | $6.03 | $5.95 (-1.33%) | $6.03 | $5.94 | 99,725 | $76.09 M |
| 08/06/2024 | $5.72 | $6.06 (5.94%) | $6.12 | $5.68 | 265,508 | $77.50 M |
| 08/05/2024 | $5.65 | $5.67 (0.35%) | $5.86 | $5.63 | 118,000 | $72.51 M |
| 08/02/2024 | $5.84 | $5.93 (1.54%) | $5.95 | $5.80 | 58,940 | $75.84 M |
| 08/01/2024 | $5.91 | $5.84 (-1.18%) | $6.12 | $5.82 | 120,800 | $74.69 M |
| 07/31/2024 | $5.94 | $6.03 (1.52%) | $6.14 | $5.86 | 70,500 | $77.12 M |
| 07/30/2024 | $5.82 | $5.88 (1.03%) | $5.88 | $5.81 | 59,410 | $75.20 M |
| 07/29/2024 | $5.88 | $5.78 (-1.7%) | $5.88 | $5.70 | 73,400 | $73.92 M |
| 07/26/2024 | $5.84 | $5.81 (-0.51%) | $5.95 | $5.63 | 169,900 | $74.30 M |
| 07/25/2024 | $6.14 | $5.76 (-6.19%) | $6.20 | $5.71 | 155,800 | $73.66 M |
| 07/24/2024 | $6.23 | $6.14 (-1.44%) | $6.32 | $6.12 | 83,200 | $78.52 M |
| 07/23/2024 | $6.29 | $6.26 (-0.48%) | $6.31 | $6.11 | 124,942 | $80.06 M |
| 07/22/2024 | $6.20 | $6.27 (1.13%) | $6.28 | $6.18 | 81,000 | $80.19 M |
| 07/19/2024 | $6.16 | $6.21 (0.81%) | $6.21 | $6.16 | 34,824 | $79.42 M |
| 07/18/2024 | $6.15 | $6.17 (0.33%) | $6.17 | $6.11 | 40,855 | $78.91 M |
| 07/17/2024 | $6.09 | $6.12 (0.49%) | $6.19 | $6.02 | 63,200 | $78.27 M |
| 07/16/2024 | $6.01 | $6.10 (1.5%) | $6.10 | $6.00 | 64,309 | $78.01 M |
| 07/15/2024 | $5.97 | $6.00 (0.5%) | $6.05 | $5.96 | 78,000 | $76.73 M |
| 07/12/2024 | $5.97 | $5.97 (0%) | $6.00 | $5.97 | 29,930 | $76.35 M |
| 07/11/2024 | $5.88 | $5.97 (1.53%) | $5.99 | $5.88 | 48,602 | $76.35 M |
| 07/10/2024 | $5.93 | $5.91 (-0.34%) | $5.95 | $5.80 | 45,334 | $75.58 M |
| 07/09/2024 | $5.94 | $5.92 (-0.34%) | $5.95 | $5.80 | 55,714 | $75.71 M |
| 07/08/2024 | $5.91 | $5.91 (0%) | $5.97 | $5.75 | 19,300 | $75.58 M |
| 07/05/2024 | $5.95 | $5.98 (0.5%) | $6.00 | $5.95 | 41,633 | $76.48 M |
| 07/03/2024 | $5.76 | $6.00 (4.17%) | $6.00 | $5.76 | 33,400 | $76.73 M |
| 07/02/2024 | $5.79 | $5.96 (2.94%) | $5.96 | $5.75 | 60,848 | $76.22 M |
| 07/01/2024 | $5.79 | $5.80 (0.17%) | $5.88 | $5.79 | 62,400 | $74.18 M |