First Trust Global Equity Income UCITS ETF - GINC.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 13, 2026	4,395.5	4,421	4,421	4,436	4,395.5	807
January 12, 2026	4,416.5	4,416	4,416	4,426	4,393	1,904
January 09, 2026	4,415.3	4,422	4,422	4,427	4,415.3	187
January 08, 2026	4,356.52	4,386.5	4,386.5	4,386.5	4,356.52	2,232
January 07, 2026	4,399	4,372	4,372	4,399	4,361.68	326
January 06, 2026	4,403	4,400	4,400	4,405.6	4,378.5	8,700
January 05, 2026	4,413	4,356	4,356	4,413	4,356	2,071
January 02, 2026	4,390.7	4,375	4,375	4,390.7	4,375	32
December 31, 2025	4,340	4,356.5	4,356.5	4,369.7	4,339	1,195
December 30, 2025	4,353.6	4,367	4,367	4,367	4,326.4	3,044
December 29, 2025	4,352.9	4,330.5	4,346.6	4,352.9	4,328.1	470
December 24, 2025	4,342.33	4,328.5	4,328.5	4,342.33	4,328.5	3,300
December 23, 2025	4,324.6	4,332.5	4,332.5	4,332.5	4,305.4	2,895
December 22, 2025	4,324.1	4,321	4,321	4,324.1	4,310	566
December 19, 2025	4,314.6	4,346	4,346	4,346	4,314.6	655
December 18, 2025	4,318.6	4,332	4,332	4,332	4,318.6	106
December 17, 2025	4,312.4	4,297	4,297	4,326.4	4,297	564
December 16, 2025	4,297.5	4,288	4,288	4,301.5	4,278	2,309
December 15, 2025	4,320.5	4,334	4,334	4,334	4,320.5	1,300
December 12, 2025	4,306	4,300.5	4,300.5	4,330	4,300.5	208
December 11, 2025	4,276.52	4,286	4,286	4,326.76	4,276.52	1,223
December 10, 2025	4,288.81	4,287	4,287	4,291.23	4,287	143
December 09, 2025	4,292.5	4,290	4,290	4,292.5	4,280	4,282
December 08, 2025	4,301.78	4,282.5	4,282.5	4,303	4,273	4,678
December 05, 2025	4,317.48	4,308.5	4,308.5	4,322.21	4,308.5	5,323
December 04, 2025	4,276.21	4,296	4,296	4,308.48	4,276.21	1,020
December 03, 2025	4,291.24	4,278.5	4,278.5	4,315.75	4,278.5	897
December 02, 2025	4,303	4,306.5	4,306.5	4,317.45	4,303	6,594
December 01, 2025	4,322.17	4,300	4,300	4,322.17	4,299.92	1,507
November 28, 2025	4,297.63	4,299.5	4,299.5	4,299.5	4,292	932
November 27, 2025	4,276.19	4,285	4,285	4,299	4,276.19	760
November 26, 2025	4,294.28	4,297	4,297	4,303	4,271.5	2,684
November 25, 2025	4,259	4,267.5	4,267.5	4,275.92	4,259	550
November 24, 2025	4,255.93	4,262.5	4,262.5	4,262.5	4,255.93	756
November 21, 2025	4,244	4,247.49	4,247.49	4,253.39	4,233	3,322
November 20, 2025	4,264	4,261.5	4,261.5	4,271.8	4,261.5	145
November 19, 2025	4,241	4,254	4,254	4,270	4,241	70
November 18, 2025	4,243.43	4,240	4,240	4,243.46	4,221	2,031
November 17, 2025	4,278	4,283.5	4,283.5	4,283.5	4,278	44
November 14, 2025	4,349.64	4,313.5	4,313.5	4,349.64	4,285.21	354
November 13, 2025	4,326.25	4,359	4,359	4,359	4,325.54	1,329
November 12, 2025	4,351.39	4,339.5	4,339.5	4,351.39	4,337	207
November 11, 2025	4,261.2	4,298	4,298	4,298	4,261.2	202
November 10, 2025	4,234	4,234	4,234	4,245	4,221	1,176
November 07, 2025	4,174	4,182.5	4,182.5	4,195.8	4,174	204
November 06, 2025	4,207.42	4,205	4,205	4,226.77	4,205	882
November 05, 2025	4,201.77	4,203	4,203	4,203	4,193.52	619
November 04, 2025	4,166.24	4,198.5	4,198.5	4,202	4,166.24	33
November 03, 2025	4,176.98	4,175	4,175	4,176.98	4,175	300
October 31, 2025	4,162.75	4,173.5	4,173.5	4,186.77	4,162.75	3,116
October 30, 2025	4,192.22	4,190.5	4,190.5	4,192.22	4,171	972
October 29, 2025	4,194.8	4,172	4,172	4,214	4,172	2,575
October 28, 2025	4,167.5	4,167.5	4,167.5	4,167.5	4,167.5	0
October 27, 2025	4,141.32	4,152.5	4,152.5	4,152.5	4,141.32	500
October 24, 2025	4,164.58	4,145.5	4,145.5	4,164.58	4,114.75	1,977
October 23, 2025	4,124.39	4,128	4,128	4,128	4,124.39	242
October 22, 2025	4,090.8	4,099.5	4,099.5	4,111	4,090.8	1,948
October 21, 2025	4,080	4,077.5	4,077.5	4,090	4,077.5	1,544
October 20, 2025	4,048.6	4,070.5	4,070.5	4,077	4,048.6	801
October 17, 2025	3,985.87	4,061	4,061	4,061	3,980	4,479

First Trust Global Equity Income UCITS ETF (GINC.L) LSE