Franklin Responsibly Sourced Gold ETF (FGDL)
NYSEARCA: FGDL · Real-Time Price · USD
54.88
-0.17 (-0.31%)
Oct 24, 2025, 4:00 PM EDT - Market closed

FGDL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 24, 202554.8155.3154.7554.8854.88-0.31%39,032
Oct 23, 202555.2655.5355.0155.0555.050.75%48,512
Oct 22, 202554.0654.8753.4454.6454.64-0.62%182,622
Oct 21, 202556.2656.4254.5054.9854.98-6.15%155,957
Oct 20, 202557.6858.8257.2558.5858.583.53%191,101
Oct 17, 202557.8357.8355.9556.5856.58-1.74%159,501
Oct 16, 202556.9357.6856.6857.5857.582.15%156,788
Oct 15, 202556.1056.4155.8056.3756.371.68%105,466
Oct 14, 202555.0055.6554.9055.4455.440.78%112,613
Oct 13, 202554.7755.1254.5355.0155.012.50%126,951
Oct 10, 202553.4453.8553.0753.6753.671.02%130,458
Oct 9, 202554.2054.2952.7753.1353.13-1.83%194,227
Oct 8, 202554.0554.6953.8154.1254.121.60%264,744
Oct 7, 202553.0653.4152.9853.2753.270.55%152,715
Oct 6, 202552.6353.1952.4852.9852.981.85%106,380
Oct 3, 202551.9552.1051.7652.0252.020.85%71,479
Oct 2, 202552.0452.0451.0151.5851.58-0.25%137,482
Oct 1, 202551.6652.0551.5651.7151.710.10%141,196
Sep 30, 202550.9051.7250.8451.6651.660.82%132,616
Sep 29, 202551.1451.3650.9651.2451.241.63%102,562
Sep 26, 202550.1450.6550.1450.4250.420.60%114,205
Sep 25, 202550.0650.2649.6350.1250.120.42%90,760
Sep 24, 202550.5050.5049.5849.9149.91-0.74%169,336
Sep 23, 202550.6350.7350.1650.2850.280.42%137,590
Sep 22, 202549.8550.2849.6350.0750.071.69%171,572
Sep 19, 202548.8949.2548.6949.2449.241.11%38,621
Sep 18, 202549.1349.1348.5148.7048.70-0.75%170,556
Sep 17, 202549.0749.4248.7249.0749.07-0.57%209,027
Sep 16, 202549.3049.6249.1249.3549.350.28%1,695,462
Sep 15, 202548.9049.3448.8549.2149.210.96%55,437
Sep 12, 202548.8048.9848.6548.7448.740.23%27,552
Sep 11, 202548.4148.6648.3048.6348.63-0.18%51,793
Sep 10, 202548.6849.0448.5448.7248.720.35%58,970
Sep 9, 202549.0049.1948.3348.5548.55-0.14%57,583
Sep 8, 202548.4148.7948.2748.6248.621.17%88,459
Sep 5, 202547.7448.2147.6648.0648.061.29%35,023
Sep 4, 202547.4747.5547.1847.4547.45-0.42%56,314
Sep 3, 202547.5047.8647.3547.6547.651.15%66,576
Sep 2, 202546.6147.3846.5047.1147.112.35%63,865
Aug 29, 202545.7046.2445.6446.0346.030.99%20,117
Aug 28, 202545.5045.7945.0845.5845.580.64%42,348
Aug 27, 202545.2945.4945.1045.2945.29-0.26%51,043
Aug 26, 202545.1045.4145.0845.4145.411.10%17,242
Aug 25, 202544.9745.1944.8844.9244.92-0.05%35,216
Aug 22, 202544.5045.1844.4244.9444.941.03%24,301
Aug 21, 202544.7244.7744.4844.4844.48-0.45%50,765
Aug 20, 202544.6144.8344.5344.6844.680.93%40,049
Aug 19, 202544.4844.6044.2044.2744.27-0.36%19,929
Aug 18, 202544.7244.7244.4344.4344.43-0.18%25,614
Aug 15, 202544.5844.7544.4644.5144.51-0.18%19,995