5 DAY PERFORMANCE
+1.22%
1 MONTH PERFORMANCE
-5.05%
3 MONTH PERFORMANCE
-2.51%
6 MONTH PERFORMANCE
-5.97%
YEAR-TO-DATE PERFORMANCE
-1.19%
1 YEAR PERFORMANCE
+6.00%
abrdn Global Income Fund, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/17/2025 | $5.82 | $5.83 (0.17%) | $5.90 | $5.80 | 27,128 | $67.79 M |
| 04/16/2025 | $5.81 | $5.79 (-0.34%) | $5.86 | $5.71 | 50,100 | $67.32 M |
| 04/15/2025 | $5.76 | $5.80 (0.69%) | $5.91 | $5.76 | 42,600 | $67.44 M |
| 04/14/2025 | $5.76 | $5.76 (0%) | $5.86 | $5.76 | 69,700 | $66.97 M |
| 04/11/2025 | $5.64 | $5.76 (2.13%) | $5.85 | $5.63 | 89,200 | $66.97 M |
| 04/10/2025 | $5.76 | $5.70 (-1.04%) | $5.91 | $5.66 | 91,300 | $66.27 M |
| 04/09/2025 | $5.60 | $5.86 (4.64%) | $5.94 | $5.55 | 98,507 | $68.13 M |
| 04/08/2025 | $5.85 | $5.73 (-2.05%) | $5.98 | $5.72 | 99,336 | $66.62 M |
| 04/07/2025 | $5.58 | $5.78 (3.58%) | $5.94 | $5.30 | 269,404 | $67.20 M |
| 04/04/2025 | $5.97 | $5.75 (-3.69%) | $6.00 | $5.70 | 261,900 | $66.86 M |
| 04/03/2025 | $6.01 | $6.05 (0.67%) | $6.14 | $5.96 | 108,500 | $70.34 M |
| 04/02/2025 | $6.12 | $6.15 (0.49%) | $6.16 | $6.07 | 40,141 | $71.51 M |
| 04/01/2025 | $6.03 | $6.15 (1.99%) | $6.18 | $6.02 | 54,232 | $71.51 M |
| 03/31/2025 | $6.03 | $6.01 (-0.33%) | $6.06 | $5.93 | 75,900 | $69.88 M |
| 03/28/2025 | $6.04 | $6.03 (-0.17%) | $6.14 | $6.03 | 57,414 | $70.11 M |
| 03/27/2025 | $6.05 | $6.01 (-0.66%) | $6.06 | $6.01 | 25,935 | $69.88 M |
| 03/26/2025 | $6.14 | $6.05 (-1.47%) | $6.14 | $6.03 | 87,941 | $70.34 M |
| 03/25/2025 | $6.12 | $6.13 (0.16%) | $6.16 | $6.07 | 39,000 | $71.27 M |
| 03/24/2025 | $6.20 | $6.19 (-0.16%) | $6.25 | $6.16 | 84,817 | $71.97 M |
| 03/21/2025 | $6.14 | $6.14 (0%) | $6.20 | $6.09 | 34,107 | $71.39 M |
| 03/20/2025 | $6.19 | $6.10 (-1.45%) | $6.19 | $6.10 | 46,616 | $70.93 M |
| 03/19/2025 | $6.14 | $6.16 (0.33%) | $6.23 | $6.11 | 70,523 | $71.62 M |
| 03/18/2025 | $6.23 | $6.14 (-1.44%) | $6.23 | $6.12 | 88,600 | $71.39 M |
| 03/17/2025 | $6.05 | $6.09 (0.66%) | $6.15 | $6.05 | 111,800 | $70.81 M |
| 03/14/2025 | $6.05 | $6.04 (-0.17%) | $6.06 | $6.00 | 26,600 | $70.23 M |
| 03/13/2025 | $5.98 | $6.03 (0.84%) | $6.07 | $5.93 | 56,034 | $70.11 M |
| 03/12/2025 | $5.95 | $6.01 (1.01%) | $6.04 | $5.90 | 92,600 | $69.88 M |
| 03/11/2025 | $6.00 | $5.90 (-1.67%) | $6.03 | $5.88 | 71,434 | $68.60 M |
| 03/10/2025 | $6.02 | $5.99 (-0.5%) | $6.07 | $5.99 | 79,030 | $69.65 M |
| 03/07/2025 | $6.05 | $6.02 (-0.5%) | $6.06 | $6.01 | 42,500 | $70.00 M |
| 03/06/2025 | $6.07 | $6.06 (-0.16%) | $6.07 | $6.02 | 37,746 | $70.46 M |
| 03/05/2025 | $6.05 | $6.04 (-0.17%) | $6.07 | $6.01 | 20,407 | $70.23 M |
| 03/04/2025 | $6.02 | $6.08 (1%) | $6.08 | $6.00 | 83,000 | $70.69 M |
| 03/03/2025 | $6.05 | $6.01 (-0.66%) | $6.06 | $6.00 | 65,900 | $69.88 M |
| 02/28/2025 | $6.05 | $6.00 (-0.83%) | $6.05 | $5.99 | 49,900 | $69.76 M |
| 02/27/2025 | $6.06 | $6.02 (-0.66%) | $6.06 | $5.98 | 97,800 | $70.00 M |
| 02/26/2025 | $6.00 | $6.00 (0%) | $6.04 | $5.97 | 55,436 | $69.76 M |
| 02/25/2025 | $6.01 | $5.96 (-0.83%) | $6.07 | $5.88 | 60,200 | $69.30 M |
| 02/24/2025 | $6.00 | $5.98 (-0.33%) | $6.04 | $5.94 | 44,700 | $69.53 M |
| 02/21/2025 | $5.98 | $5.98 (0%) | $6.04 | $5.96 | 69,100 | $69.53 M |
| 02/20/2025 | $6.10 | $6.07 (-0.49%) | $6.12 | $6.07 | 72,207 | $70.58 M |
| 02/19/2025 | $6.10 | $6.10 (0%) | $6.11 | $6.04 | 61,700 | $70.93 M |
| 02/18/2025 | $6.01 | $6.07 (1%) | $6.10 | $6.01 | 64,219 | $70.58 M |
| 02/14/2025 | $5.97 | $5.97 (0%) | $6.01 | $5.96 | 47,021 | $69.41 M |
| 02/13/2025 | $6.00 | $5.94 (-1%) | $6.01 | $5.92 | 79,470 | $69.07 M |
| 02/12/2025 | $5.98 | $6.00 (0.33%) | $6.03 | $5.96 | 27,027 | $69.76 M |
| 02/11/2025 | $6.00 | $5.98 (-0.33%) | $6.03 | $5.95 | 76,604 | $69.53 M |
| 02/10/2025 | $6.09 | $5.98 (-1.81%) | $6.11 | $5.97 | 59,100 | $69.53 M |
| 02/07/2025 | $6.09 | $6.03 (-0.99%) | $6.13 | $6.02 | 92,249 | $70.11 M |
| 02/06/2025 | $6.04 | $6.05 (0.17%) | $6.10 | $6.04 | 60,200 | $70.34 M |
| 02/05/2025 | $6.07 | $6.04 (-0.49%) | $6.26 | $6.03 | 143,516 | $70.23 M |
| 02/04/2025 | $6.08 | $6.05 (-0.49%) | $6.10 | $6.01 | 135,700 | $70.34 M |
| 02/03/2025 | $6.10 | $6.03 (-1.15%) | $6.19 | $6.01 | 175,245 | $70.11 M |
| 01/31/2025 | $6.15 | $6.08 (-1.14%) | $6.18 | $6.07 | 68,800 | $70.69 M |
| 01/30/2025 | $6.18 | $6.09 (-1.46%) | $6.26 | $6.09 | 99,700 | $70.81 M |
| 01/29/2025 | $6.15 | $6.16 (0.16%) | $6.19 | $6.13 | 48,300 | $71.62 M |
| 01/28/2025 | $6.24 | $6.16 (-1.28%) | $6.27 | $6.15 | 85,007 | $71.62 M |
| 01/27/2025 | $6.21 | $6.21 (0%) | $6.28 | $6.15 | 86,100 | $72.20 M |
| 01/24/2025 | $6.29 | $6.28 (-0.16%) | $6.43 | $6.17 | 215,300 | $73.02 M |
| 01/23/2025 | $6.06 | $6.33 (4.46%) | $6.61 | $6.02 | 618,400 | $73.60 M |
| 01/22/2025 | $6.00 | $6.04 (0.67%) | $6.07 | $6.00 | 48,200 | $70.23 M |
| 01/21/2025 | $6.00 | $6.00 (0%) | $6.02 | $5.96 | 87,241 | $69.76 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.
