Franklin Responsibly Sourced Gold ETF (FGDL)

FGDL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 11, 2026	54.25	56.12	53.96	56.09	56.09	3.37%	20,425
Jun 10, 2026	55.22	55.67	54.26	54.26	54.26	-4.15%	60,261
Jun 9, 2026	57.70	57.91	56.46	56.61	56.61	-1.86%	27,513
Jun 8, 2026	57.65	57.86	57.40	57.68	57.68	0.40%	45,444
Jun 5, 2026	58.73	58.73	57.45	57.45	57.45	-3.65%	20,545
Jun 4, 2026	60.00	60.04	59.39	59.63	59.63	1.06%	24,104
Jun 3, 2026	59.22	59.30	59.00	59.00	59.00	-1.09%	29,229
Jun 2, 2026	60.00	60.09	59.65	59.65	59.65	0.15%	23,713
Jun 1, 2026	59.45	59.85	59.06	59.56	59.56	-1.42%	29,443
May 29, 2026	60.00	61.00	60.00	60.42	60.42	0.87%	15,574
May 28, 2026	59.06	60.15	58.78	59.90	59.90	1.23%	46,528
May 27, 2026	58.64	59.39	58.64	59.17	59.17	-1.12%	24,853
May 26, 2026	60.13	60.63	59.66	59.84	59.84	-0.17%	25,553
May 22, 2026	60.25	60.31	59.82	59.94	59.94	-1.06%	11,192
May 21, 2026	60.03	60.71	59.71	60.58	60.58	0.13%	29,712
May 20, 2026	59.92	60.65	59.62	60.50	60.50	1.19%	24,632
May 19, 2026	60.00	60.27	59.43	59.79	59.79	-1.55%	36,436
May 18, 2026	60.95	60.98	60.32	60.73	60.73	0.43%	22,925
May 15, 2026	60.55	60.76	60.27	60.47	60.47	-2.56%	26,130
May 14, 2026	62.50	62.50	61.99	62.06	62.06	-0.24%	20,268
May 13, 2026	62.43	62.70	61.01	62.21	62.21	-0.93%	20,056
May 12, 2026	62.42	62.80	61.96	62.79	62.79	-0.27%	14,239
May 11, 2026	62.99	63.20	62.76	62.96	62.96	-0.08%	22,529
May 8, 2026	63.07	63.13	62.63	63.01	63.01	0.48%	37,450
May 7, 2026	63.19	63.42	62.40	62.71	62.71	0.26%	17,149
May 6, 2026	62.31	62.82	62.31	62.55	62.55	3.13%	24,521
May 5, 2026	60.91	61.15	60.63	60.65	60.65	0.80%	23,244
May 4, 2026	60.82	61.01	60.00	60.17	60.17	-1.85%	17,737
May 1, 2026	61.06	61.93	61.00	61.30	61.30	-0.26%	23,112
Apr 30, 2026	61.70	61.70	61.33	61.46	61.46	1.87%	47,018
Apr 29, 2026	60.48	60.82	60.02	60.33	60.33	-1.44%	24,659
Apr 28, 2026	61.11	61.26	60.70	61.21	61.21	-1.76%	21,146
Apr 27, 2026	62.59	62.64	62.15	62.31	62.31	-0.79%	21,139
Apr 24, 2026	62.60	63.09	62.60	62.81	62.81	0.34%	20,884
Apr 23, 2026	62.95	63.17	62.18	62.59	62.59	-0.73%	39,032
Apr 22, 2026	63.30	63.30	62.92	63.05	63.05	1.33%	11,424
Apr 21, 2026	63.73	63.86	62.21	62.22	62.22	-3.14%	15,296
Apr 20, 2026	64.25	64.41	63.82	64.24	64.24	-0.29%	14,287
Apr 17, 2026	64.70	65.00	64.43	64.43	64.43	0.92%	19,479
Apr 16, 2026	64.07	64.27	63.64	63.84	63.84	0.08%	15,787
Apr 15, 2026	64.35	64.35	63.77	63.79	63.79	-1.01%	34,903
Apr 14, 2026	63.69	64.49	63.58	64.44	64.44	2.32%	29,994
Apr 13, 2026	62.98	63.27	62.58	62.98	62.98	-0.62%	39,597
Apr 10, 2026	63.70	63.76	63.12	63.37	63.37	-0.04%	33,087
Apr 9, 2026	63.33	63.93	63.19	63.40	63.40	0.78%	34,160
Apr 8, 2026	63.65	63.89	62.60	62.91	62.91	0.62%	39,879
Apr 7, 2026	61.99	62.64	61.44	62.52	62.52	0.68%	83,925
Apr 6, 2026	62.20	62.55	61.86	62.10	62.10	-0.16%	15,424
Apr 2, 2026	61.36	63.65	60.85	62.20	62.20	-1.85%	24,495
Apr 1, 2026	63.10	63.86	62.95	63.37	63.37	1.93%	44,962

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.