Franklin Responsibly Sourced Gold ETF (FGDL)
NYSEARCA: FGDL · Real-Time Price · USD
41.24
+0.35 (0.86%)
At close: Mar 28, 2025, 4:00 PM
40.90
-0.34 (-0.82%)
After-hours: Mar 28, 2025, 8:00 PM EDT
FGDL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 41.15 | 41.34 | 41.03 | 41.24 | 41.24 | 0.86% | 109,641 |
| Mar 27, 2025 | 40.73 | 40.96 | 40.56 | 40.89 | 40.89 | 1.19% | 108,976 |
| Mar 26, 2025 | 40.33 | 40.48 | 40.25 | 40.41 | 40.41 | -0.07% | 48,010 |
| Mar 25, 2025 | 40.31 | 40.57 | 40.26 | 40.44 | 40.44 | 0.47% | 74,237 |
| Mar 24, 2025 | 40.51 | 40.67 | 40.04 | 40.25 | 40.25 | -0.49% | 77,690 |
| Mar 21, 2025 | 40.76 | 40.76 | 40.17 | 40.45 | 40.45 | -0.78% | 63,303 |
| Mar 20, 2025 | 40.48 | 40.81 | 40.48 | 40.77 | 40.77 | -0.12% | 75,678 |
| Mar 19, 2025 | 40.66 | 40.82 | 40.41 | 40.82 | 40.82 | 0.42% | 100,075 |
| Mar 18, 2025 | 40.65 | 40.67 | 40.39 | 40.65 | 40.65 | 1.17% | 120,103 |
| Mar 17, 2025 | 40.05 | 40.21 | 39.92 | 40.18 | 40.18 | 0.58% | 148,339 |
| Mar 14, 2025 | 40.15 | 40.19 | 39.75 | 39.95 | 39.95 | -0.12% | 140,814 |
| Mar 13, 2025 | 39.46 | 40.00 | 39.38 | 40.00 | 40.00 | 1.78% | 77,824 |
| Mar 12, 2025 | 39.03 | 39.45 | 38.89 | 39.30 | 39.30 | 0.43% | 72,334 |
| Mar 11, 2025 | 39.02 | 39.23 | 38.97 | 39.13 | 39.13 | 1.19% | 95,292 |
| Mar 10, 2025 | 38.99 | 39.13 | 38.53 | 38.67 | 38.67 | -0.82% | 55,850 |
| Mar 7, 2025 | 39.28 | 39.28 | 38.79 | 38.99 | 38.99 | 0.23% | 79,696 |
| Mar 6, 2025 | 38.96 | 39.13 | 38.88 | 38.90 | 38.90 | -0.38% | 100,184 |
| Mar 5, 2025 | 38.93 | 39.23 | 38.84 | 39.05 | 39.05 | -0.18% | 148,649 |
| Mar 4, 2025 | 39.10 | 39.16 | 38.83 | 39.12 | 39.12 | 0.95% | 262,980 |
| Mar 3, 2025 | 38.60 | 38.78 | 38.37 | 38.75 | 38.75 | 1.41% | 55,346 |
| Feb 28, 2025 | 38.11 | 38.22 | 37.79 | 38.21 | 38.21 | -0.75% | 63,591 |
| Feb 27, 2025 | 38.76 | 38.76 | 38.30 | 38.50 | 38.50 | -1.48% | 111,217 |
| Feb 26, 2025 | 38.89 | 39.14 | 38.72 | 39.08 | 39.08 | 0.10% | 52,880 |
| Feb 25, 2025 | 39.39 | 39.55 | 38.59 | 39.04 | 39.04 | -1.31% | 138,519 |
| Feb 24, 2025 | 39.43 | 39.56 | 39.18 | 39.56 | 39.56 | 0.56% | 139,291 |
| Feb 21, 2025 | 39.38 | 39.50 | 39.09 | 39.34 | 39.34 | -0.08% | 165,326 |
| Feb 20, 2025 | 39.14 | 39.62 | 39.14 | 39.37 | 39.37 | -0.33% | 79,704 |
| Feb 19, 2025 | 39.36 | 39.51 | 39.00 | 39.50 | 39.50 | 0.41% | 123,880 |
| Feb 18, 2025 | 39.36 | 39.52 | 39.00 | 39.34 | 39.34 | 1.68% | 86,235 |
| Feb 14, 2025 | 39.48 | 39.48 | 38.60 | 38.69 | 38.69 | -1.95% | 87,147 |
| Feb 13, 2025 | 39.09 | 39.46 | 38.96 | 39.46 | 39.46 | 1.28% | 90,938 |
| Feb 12, 2025 | 38.91 | 39.08 | 38.72 | 38.96 | 38.96 | 0.13% | 80,549 |
| Feb 11, 2025 | 38.90 | 39.09 | 38.75 | 38.91 | 38.91 | -0.33% | 89,754 |
| Feb 10, 2025 | 39.01 | 39.12 | 38.87 | 39.04 | 39.04 | 1.72% | 90,862 |
| Feb 7, 2025 | 38.69 | 39.14 | 38.32 | 38.38 | 38.38 | -0.16% | 38,748 |
| Feb 6, 2025 | 38.52 | 38.52 | 37.98 | 38.44 | 38.44 | 0.09% | 46,469 |
| Feb 5, 2025 | 38.60 | 38.67 | 38.36 | 38.41 | 38.41 | 0.59% | 69,757 |
| Feb 4, 2025 | 38.23 | 38.23 | 37.86 | 38.18 | 38.18 | 1.09% | 85,301 |
| Feb 3, 2025 | 37.72 | 38.00 | 37.67 | 37.77 | 37.77 | 0.45% | 136,110 |
| Jan 31, 2025 | 37.69 | 37.74 | 37.41 | 37.60 | 37.60 | 0.19% | 40,731 |
| Jan 30, 2025 | 37.35 | 37.53 | 37.16 | 37.53 | 37.53 | 1.65% | 20,134 |
| Jan 29, 2025 | 36.98 | 37.02 | 36.84 | 36.92 | 36.92 | -0.38% | 17,000 |
| Jan 28, 2025 | 37.04 | 37.06 | 36.81 | 37.06 | 37.06 | 0.98% | 11,667 |
| Jan 27, 2025 | 36.87 | 36.89 | 36.50 | 36.70 | 36.70 | -1.32% | 46,543 |
| Jan 24, 2025 | 37.23 | 37.34 | 37.11 | 37.19 | 37.19 | 0.68% | 11,474 |
| Jan 23, 2025 | 36.63 | 37.49 | 36.63 | 36.94 | 36.94 | -0.11% | 27,375 |
| Jan 22, 2025 | 37.00 | 37.08 | 36.75 | 36.98 | 36.98 | 0.83% | 23,735 |
| Jan 21, 2025 | 36.50 | 36.85 | 36.44 | 36.68 | 36.68 | 1.29% | 26,310 |
| Jan 17, 2025 | 36.32 | 36.47 | 36.13 | 36.21 | 36.21 | -0.52% | 20,821 |
| Jan 16, 2025 | 36.24 | 36.47 | 36.24 | 36.40 | 36.40 | 0.69% | 16,856 |