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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

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