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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 16, 2025	4,037	4,047.5	4,047.5	4,047.5	4,037	30
October 15, 2025	4,070.8	4,042.5	4,042.5	4,070.8	4,042.5	175
October 14, 2025	4,045	4,039	4,039	4,059	4,002.53	3,737
October 13, 2025	4,033.78	4,019	4,019	4,034	4,019	1,214
October 10, 2025	4,064.23	4,015	4,015	4,091.55	4,015	2,353
October 09, 2025	4,077.45	4,084	4,084	4,084	4,073.79	976
October 08, 2025	4,066	4,068	4,068	4,068	4,066	27
October 07, 2025	4,074	4,056	4,056	4,074	4,054	572
October 06, 2025	4,071.77	4,061	4,061	4,071.77	4,061	6,600
October 03, 2025	4,058	4,071	4,071	4,079.54	4,058	2,211
October 02, 2025	4,064.38	4,058.5	4,058.5	4,088	4,058.5	2,454
October 01, 2025	4,063	4,070.5	4,070.5	4,075	4,063	803
September 30, 2025	4,031.69	4,042.5	4,042.5	4,042.5	4,029	1,251
September 29, 2025	4,074.77	4,058.5	4,058.5	4,075	4,058.5	1,760
September 26, 2025	4,053	4,063	4,063	4,063	4,051	2,398
September 25, 2025	4,035	4,043	4,043	4,043	4,035	494
September 24, 2025	4,050.74	4,116	4,078.27	4,116	4,050.74	2,600
September 23, 2025	4,070.31	4,083	4,045.57	4,095	4,065.54	3,552
September 22, 2025	4,075	4,064	4,026.74	4,075	4,064	256
September 19, 2025	4,102.4	4,087.5	4,050.03	4,102.4	4,087.5	1,423
September 18, 2025	4,048.26	4,064	4,026.74	4,078.86	4,048.26	547
September 17, 2025	4,078.15	4,066.5	4,029.22	4,078.15	4,040	320
September 16, 2025	4,074.53	4,027	3,990.08	4,074.53	4,027	2,478
September 15, 2025	4,103.76	4,085.5	4,048.05	4,103.76	4,085.5	160
September 12, 2025	4,078.38	4,088	4,050.52	4,101	4,077	3,605
September 11, 2025	4,099.09	4,097.5	4,059.94	4,106.63	4,093	6,686
September 10, 2025	4,072.35	4,071	4,071	4,072.35	4,056	774
September 09, 2025	4,061	4,061	4,061	4,061	4,061	0
September 08, 2025	4,056	4,056	4,056	4,056	4,056	6
September 05, 2025	4,067	4,047	4,047	4,067	4,032	2,973
September 04, 2025	4,056.91	4,067.5	4,067.5	4,067.5	4,048	1,418
September 03, 2025	4,073	4,060	4,060	4,073	4,048	2,422
September 02, 2025	4,087	4,072.5	4,072.5	4,087	4,071	1,326
September 01, 2025	4,083.77	4,057.5	4,057.5	4,083.77	4,057.5	450
August 29, 2025	4,085.79	4,056.5	4,056.5	4,085.79	4,055	2,524
August 28, 2025	4,060.24	4,070	4,070	4,070	4,060.24	248
August 27, 2025	4,035	4,052	4,052	4,052	4,035	800
August 26, 2025	4,066.23	4,040	4,040	4,066.23	4,040	150
August 22, 2025	4,101.72	4,135	4,135	4,135	4,101.72	600
August 21, 2025	4,105.5	4,105.5	4,105.5	4,105.5	4,105.5	0
August 20, 2025	4,071.22	4,094.5	4,094.5	4,094.5	4,071.22	1,515
August 19, 2025	4,098.43	4,058	4,058	4,098.43	4,058	464
August 18, 2025	4,047	4,061.5	4,061.5	4,061.5	4,047	1,066
August 15, 2025	4,074	4,074	4,074	4,074	4,074	0
August 14, 2025	4,034.23	4,053	4,053	4,056.28	4,034.23	661
August 13, 2025	4,032	4,053	4,053	4,054	4,032	845
August 12, 2025	4,033	4,043	4,043	4,043	4,012	6,331
August 11, 2025	4,030.1	4,016.5	4,016.5	4,030.1	4,003	397
August 08, 2025	3,998.2	4,020.5	4,020.5	4,023.79	3,998.2	2,334
August 07, 2025	3,989.5	3,989.5	3,989.5	3,989.5	3,989.5	0
August 06, 2025	3,999.7	3,989.5	3,989.5	3,999.7	3,977	1,692
August 05, 2025	3,941.21	3,955.5	3,955.5	3,968	3,941.21	6,076
August 04, 2025	3,946.74	3,947.5	3,947.5	3,958	3,946.74	810
August 01, 2025	3,975.66	3,912.5	3,912.5	3,975.66	3,897	2,886
July 31, 2025	3,943.69	3,954	3,954	3,954	3,943.69	221
July 30, 2025	3,958.9	3,998	3,998	3,998	3,956	15,530
July 29, 2025	3,947.21	3,957	3,957	3,957	3,947.21	1,553
July 28, 2025	3,953	3,936	3,936	3,960.17	3,936	179

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