Franklin Responsibly Sourced Gold ETF (FGDL)

FGDL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 20, 2025	44.86	45.12	44.82	44.98	-	-0.23%	37,635
Jun 18, 2025	45.40	45.60	44.94	45.08	45.08	-0.51%	63,137
Jun 17, 2025	45.45	45.49	45.00	45.31	45.31	0.02%	56,251
Jun 16, 2025	45.55	45.74	45.15	45.30	45.30	-1.18%	43,971
Jun 13, 2025	45.99	46.00	45.70	45.84	45.84	1.53%	51,916
Jun 12, 2025	45.26	45.44	45.06	45.15	45.15	1.17%	18,635
Jun 11, 2025	44.49	44.78	44.31	44.63	44.63	0.72%	23,855
Jun 10, 2025	44.61	44.72	44.31	44.31	44.31	-0.11%	24,943
Jun 9, 2025	44.18	44.67	44.17	44.36	44.36	0.23%	32,999
Jun 6, 2025	44.60	44.84	44.22	44.26	44.26	-1.32%	54,043
Jun 5, 2025	45.04	45.25	44.64	44.85	44.85	-0.51%	28,490
Jun 4, 2025	44.80	45.14	44.73	45.08	45.08	0.63%	37,456
Jun 3, 2025	44.96	45.00	44.59	44.80	44.80	-0.67%	47,358
Jun 2, 2025	44.87	45.20	44.78	45.10	45.10	2.27%	40,192
May 30, 2025	44.07	44.12	43.63	44.10	44.10	-0.65%	29,173
May 29, 2025	44.24	44.56	44.10	44.39	44.39	0.57%	57,134
May 28, 2025	44.18	44.26	43.90	44.14	44.14	-0.14%	15,911
May 27, 2025	44.09	44.27	43.84	44.20	44.20	-1.36%	40,993
May 23, 2025	44.83	44.97	44.55	44.81	44.81	2.07%	61,137
May 22, 2025	44.27	44.33	43.76	43.90	43.90	-1.19%	47,509
May 21, 2025	44.08	44.46	44.02	44.43	44.43	1.18%	37,582
May 20, 2025	43.16	44.00	43.16	43.91	43.91	1.53%	24,739
May 19, 2025	43.23	43.32	43.03	43.25	43.25	1.29%	51,231
May 16, 2025	42.50	42.70	42.35	42.70	42.70	-0.84%	40,630
May 15, 2025	42.65	43.19	42.45	43.06	43.06	1.22%	68,856
May 14, 2025	42.61	42.74	42.27	42.54	42.54	-1.78%	101,970
May 13, 2025	43.25	43.46	43.04	43.31	43.31	0.72%	41,954
May 12, 2025	43.33	43.45	42.95	43.00	43.00	-3.54%	136,738
May 9, 2025	44.67	44.73	44.37	44.58	44.58	0.75%	41,141
May 8, 2025	44.94	45.02	43.85	44.25	44.25	-1.93%	68,226
May 7, 2025	45.25	45.48	44.99	45.12	45.12	-1.51%	57,179
May 6, 2025	45.47	45.81	45.16	45.81	45.81	3.22%	127,493
May 5, 2025	44.40	44.64	44.07	44.38	44.38	2.97%	73,449
May 2, 2025	43.43	43.59	42.98	43.10	43.10	0.16%	54,334
May 1, 2025	43.02	43.25	42.79	43.03	43.03	-2.20%	84,463
Apr 30, 2025	44.22	44.51	43.95	44.00	44.00	-1.03%	60,608
Apr 29, 2025	44.30	44.60	44.15	44.46	44.46	-0.56%	63,663
Apr 28, 2025	44.20	44.75	43.93	44.71	44.71	1.11%	73,773
Apr 25, 2025	43.80	44.22	43.53	44.22	44.22	-1.12%	71,567
Apr 24, 2025	44.36	44.72	44.17	44.72	44.72	1.43%	83,523
Apr 23, 2025	44.06	44.25	43.50	44.09	44.09	-2.50%	193,343
Apr 22, 2025	46.15	46.15	45.03	45.22	45.22	-1.44%	313,698
Apr 21, 2025	45.77	45.99	45.50	45.88	45.88	3.19%	402,084
Apr 17, 2025	44.49	45.50	44.00	44.46	44.46	-0.40%	198,114
Apr 16, 2025	44.20	44.73	44.00	44.64	44.64	3.31%	245,061
Apr 15, 2025	43.18	43.24	42.94	43.21	43.21	0.33%	199,650
Apr 14, 2025	43.02	43.16	42.66	43.07	43.07	-0.62%	194,387
Apr 11, 2025	43.21	43.48	43.09	43.34	43.34	2.19%	369,814
Apr 10, 2025	41.90	42.53	41.64	42.41	42.41	2.39%	192,365
Apr 9, 2025	41.05	41.43	40.67	41.42	41.42	3.55%	211,491

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.