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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	4,775	4,748	4,748	4,775	4,748	1,505
February 19, 2026	4,753.4	4,758.5	4,758.5	4,769	4,741	2,922
February 18, 2026	4,706.6	4,730	4,730	4,734	4,706.6	6,515
February 17, 2026	4,691.87	4,717.5	4,717.5	4,734.11	4,690	4,746
February 16, 2026	4,671.52	4,669.5	4,669.5	4,719	4,654.82	8,997
February 13, 2026	4,696	4,668.5	4,668.5	4,696	4,664	10,186
February 12, 2026	4,735	4,707	4,707	4,758	4,707	2,615
February 11, 2026	4,695	4,718.5	4,718.5	4,718.5	4,695	3,693
February 10, 2026	4,690.17	4,697.5	4,697.5	4,708	4,673	2,304
February 09, 2026	4,686	4,680.5	4,680.5	4,686	4,680.5	440
February 06, 2026	4,641	4,658.5	4,658.5	4,658.5	4,637.24	660
February 05, 2026	4,650.7	4,626.5	4,626.5	4,652	4,626.5	141
February 04, 2026	4,610	4,639	4,639	4,650.3	4,610	2,161
February 03, 2026	4,584.1	4,586	4,586	4,598	4,570.67	2,400
February 02, 2026	4,502.07	4,556	4,556	4,556	4,502.07	666
January 30, 2026	4,484.6	4,515.5	4,515.5	4,515.5	4,484.6	230
January 29, 2026	4,490	4,496	4,496	4,510	4,477.3	331
January 28, 2026	4,474.7	4,475.5	4,475.5	4,489.5	4,456	3,070
January 27, 2026	4,470.5	4,491.5	4,491.5	4,491.5	4,470.5	945
January 26, 2026	4,449	4,461.5	4,461.5	4,461.5	4,449	8
January 23, 2026	4,462	4,462	4,462	4,462	4,462	0
January 22, 2026	4,487.5	4,511	4,511	4,511	4,487.5	670
January 21, 2026	4,491	4,476.5	4,476.5	4,491	4,476.5	552
January 20, 2026	4,415.9	4,454.5	4,417.2	4,454.5	4,415.9	566
January 19, 2026	4,443.47	4,463.5	4,463.5	4,463.5	4,443.47	288
January 16, 2026	4,468.5	4,491	4,491	4,493.89	4,468.5	1,000
January 15, 2026	4,446.82	4,488	4,488	4,488	4,446.82	140
January 14, 2026	4,417.5	4,429.5	4,429.5	4,429.5	4,417.39	476
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

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