5 DAY PERFORMANCE
+1.17%
1 MONTH PERFORMANCE
+1.85%
3 MONTH PERFORMANCE
+2.72%
6 MONTH PERFORMANCE
+6.14%
YEAR-TO-DATE PERFORMANCE
-6.35%
1 YEAR PERFORMANCE
-8.75%
abrdn Global Income Fund, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/26/2024 | $6.06 | $6.06 (0%) | $6.07 | $6.05 | 41,712 | $77.50 M |
| 12/24/2024 | $6.03 | $6.05 (0.33%) | $6.08 | $6.00 | 22,900 | $77.37 M |
| 12/23/2024 | $6.00 | $6.00 (0%) | $6.13 | $5.98 | 38,210 | $76.73 M |
| 12/20/2024 | $5.96 | $5.98 (0.34%) | $6.02 | $5.91 | 67,406 | $76.48 M |
| 12/19/2024 | $5.88 | $5.90 (0.34%) | $6.03 | $5.76 | 209,243 | $75.46 M |
| 12/18/2024 | $5.95 | $5.83 (-2.02%) | $5.96 | $5.82 | 38,200 | $74.56 M |
| 12/17/2024 | $5.95 | $5.94 (-0.17%) | $5.97 | $5.90 | 44,038 | $75.97 M |
| 12/16/2024 | $6.09 | $5.92 (-2.79%) | $6.09 | $5.88 | 51,343 | $75.71 M |
| 12/13/2024 | $5.85 | $5.82 (-0.51%) | $5.93 | $5.82 | 27,730 | $74.43 M |
| 12/12/2024 | $5.89 | $5.86 (-0.51%) | $5.90 | $5.85 | 17,922 | $74.94 M |
| 12/11/2024 | $5.88 | $5.91 (0.51%) | $5.95 | $5.81 | 46,700 | $75.58 M |
| 12/10/2024 | $5.98 | $5.93 (-0.84%) | $5.98 | $5.92 | 38,246 | $75.84 M |
| 12/09/2024 | $5.98 | $5.91 (-1.17%) | $5.98 | $5.91 | 51,000 | $75.58 M |
| 12/06/2024 | $5.96 | $5.95 (-0.17%) | $5.99 | $5.94 | 41,000 | $76.09 M |
| 12/05/2024 | $5.97 | $5.98 (0.17%) | $6.00 | $5.95 | 20,701 | $76.48 M |
| 12/04/2024 | $5.96 | $6.00 (0.67%) | $6.01 | $5.96 | 36,600 | $76.73 M |
| 12/03/2024 | $5.99 | $6.00 (0.17%) | $6.01 | $5.95 | 53,500 | $76.73 M |
| 12/02/2024 | $5.99 | $5.96 (-0.5%) | $5.99 | $5.94 | 51,000 | $76.22 M |
| 11/29/2024 | $6.00 | $5.96 (-0.67%) | $6.03 | $5.94 | 40,000 | $76.22 M |
| 11/27/2024 | $5.96 | $5.97 (0.17%) | $6.03 | $5.93 | 38,747 | $76.35 M |
| 11/26/2024 | $6.07 | $5.94 (-2.14%) | $6.07 | $5.90 | 41,400 | $75.97 M |
| 11/25/2024 | $6.06 | $5.94 (-1.98%) | $6.06 | $5.93 | 161,802 | $75.97 M |
| 11/22/2024 | $5.95 | $6.03 (1.34%) | $6.03 | $5.93 | 64,400 | $77.12 M |
| 11/21/2024 | $5.93 | $5.92 (-0.17%) | $5.97 | $5.89 | 56,530 | $75.71 M |
| 11/20/2024 | $6.08 | $6.02 (-0.99%) | $6.08 | $6.00 | 48,200 | $76.99 M |
| 11/19/2024 | $6.04 | $5.98 (-0.99%) | $6.04 | $5.95 | 49,515 | $76.48 M |
| 11/18/2024 | $5.94 | $6.00 (1.01%) | $6.07 | $5.94 | 37,037 | $76.73 M |
| 11/15/2024 | $6.04 | $5.97 (-1.16%) | $6.04 | $5.92 | 30,020 | $76.35 M |
| 11/14/2024 | $6.01 | $5.97 (-0.67%) | $6.05 | $5.97 | 35,400 | $76.35 M |
| 11/13/2024 | $6.04 | $6.01 (-0.5%) | $6.08 | $5.99 | 43,500 | $76.86 M |
| 11/12/2024 | $6.11 | $5.98 (-2.13%) | $6.13 | $5.96 | 63,928 | $76.48 M |
| 11/11/2024 | $6.11 | $6.11 (0%) | $6.16 | $6.07 | 21,700 | $78.14 M |
| 11/08/2024 | $6.07 | $6.09 (0.33%) | $6.12 | $6.04 | 51,500 | $77.89 M |
| 11/07/2024 | $6.00 | $6.07 (1.17%) | $6.07 | $6.00 | 60,158 | $77.63 M |
| 11/06/2024 | $6.02 | $6.03 (0.17%) | $6.06 | $6.00 | 44,100 | $77.12 M |
| 11/05/2024 | $5.96 | $6.08 (2.01%) | $6.22 | $5.93 | 422,620 | $77.76 M |
| 11/04/2024 | $5.97 | $5.93 (-0.67%) | $5.97 | $5.90 | 40,744 | $75.84 M |
| 11/01/2024 | $5.88 | $5.89 (0.17%) | $5.90 | $5.86 | 36,636 | $75.33 M |
| 10/31/2024 | $5.90 | $5.84 (-1.02%) | $5.90 | $5.83 | 43,544 | $74.69 M |
| 10/30/2024 | $5.81 | $5.86 (0.86%) | $5.90 | $5.78 | 55,600 | $74.94 M |
| 10/29/2024 | $5.85 | $5.78 (-1.2%) | $5.85 | $5.78 | 47,400 | $73.92 M |
| 10/28/2024 | $5.96 | $5.86 (-1.68%) | $5.98 | $5.76 | 120,307 | $74.94 M |
| 10/25/2024 | $5.94 | $5.96 (0.34%) | $5.99 | $5.85 | 39,800 | $76.22 M |
| 10/24/2024 | $6.02 | $5.93 (-1.5%) | $6.02 | $5.85 | 45,632 | $75.84 M |
| 10/23/2024 | $6.15 | $6.05 (-1.63%) | $6.19 | $6.00 | 80,755 | $77.37 M |
| 10/22/2024 | $6.15 | $6.10 (-0.81%) | $6.19 | $6.10 | 49,544 | $78.01 M |
| 10/21/2024 | $6.20 | $6.15 (-0.81%) | $6.20 | $6.14 | 53,200 | $78.65 M |
| 10/18/2024 | $6.10 | $6.20 (1.64%) | $6.20 | $6.08 | 101,813 | $79.29 M |
| 10/17/2024 | $6.14 | $6.11 (-0.49%) | $6.14 | $6.06 | 51,970 | $78.14 M |
| 10/16/2024 | $6.07 | $6.08 (0.16%) | $6.10 | $6.03 | 27,000 | $77.76 M |
| 10/15/2024 | $6.04 | $6.09 (0.83%) | $6.10 | $6.02 | 66,102 | $77.89 M |
| 10/14/2024 | $6.00 | $6.01 (0.17%) | $6.08 | $6.00 | 24,400 | $76.86 M |
| 10/11/2024 | $6.04 | $6.02 (-0.33%) | $6.10 | $6.01 | 54,004 | $76.99 M |
| 10/10/2024 | $6.02 | $6.01 (-0.17%) | $6.04 | $5.99 | 35,129 | $76.86 M |
| 10/09/2024 | $6.00 | $6.01 (0.17%) | $6.01 | $5.99 | 24,300 | $76.86 M |
| 10/08/2024 | $6.04 | $6.02 (-0.33%) | $6.04 | $5.97 | 31,839 | $76.99 M |
| 10/07/2024 | $6.04 | $6.03 (-0.17%) | $6.04 | $6.00 | 51,204 | $77.12 M |
| 10/04/2024 | $6.00 | $6.02 (0.33%) | $6.02 | $5.96 | 42,200 | $76.99 M |
| 10/03/2024 | $5.95 | $6.00 (0.84%) | $6.01 | $5.95 | 39,900 | $76.73 M |
| 10/02/2024 | $5.97 | $5.94 (-0.5%) | $6.00 | $5.94 | 24,100 | $75.97 M |
| 10/01/2024 | $5.99 | $6.02 (0.5%) | $6.05 | $5.94 | 54,900 | $76.99 M |
| 09/30/2024 | $5.98 | $5.99 (0.17%) | $5.99 | $5.93 | 45,201 | $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 |