Franklin Responsibly Sourced Gold ETF (FGDL)

FGDL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 23, 2026	53.96	54.77	53.78	53.89	-	-1.88%	16,461
Jul 22, 2026	55.01	55.54	54.92	54.92	54.92	1.12%	22,825
Jul 21, 2026	53.96	54.39	53.87	54.31	54.31	1.97%	24,160
Jul 20, 2026	53.35	53.51	53.21	53.26	53.26	-0.28%	18,260
Jul 17, 2026	52.84	53.48	52.76	53.41	53.41	0.91%	15,728
Jul 16, 2026	53.42	53.50	52.81	52.93	52.93	-1.85%	14,924
Jul 15, 2026	54.07	54.12	53.73	53.93	53.93	0.02%	17,757
Jul 14, 2026	54.34	54.47	53.86	53.92	53.92	1.35%	8,449
Jul 13, 2026	54.11	54.11	53.13	53.20	53.20	-2.60%	6,861
Jul 10, 2026	54.36	54.74	54.36	54.62	54.62	-0.58%	8,525
Jul 9, 2026	54.87	55.03	54.77	54.94	54.94	1.18%	15,326
Jul 8, 2026	54.21	54.51	53.57	54.30	54.30	-0.94%	21,410
Jul 7, 2026	55.43	55.62	54.67	54.82	54.82	-0.94%	23,159
Jul 6, 2026	55.13	55.45	54.85	55.34	55.34	1.02%	17,327
Jul 2, 2026	54.72	55.19	54.65	54.78	54.78	1.76%	21,527
Jul 1, 2026	53.91	54.61	53.72	53.83	53.83	0.87%	21,235
Jun 30, 2026	53.53	54.15	53.37	53.37	53.37	-0.04%	22,542
Jun 29, 2026	54.00	54.00	53.26	53.39	53.39	-1.31%	20,353
Jun 26, 2026	54.00	54.49	53.82	54.10	54.10	0.84%	23,258
Jun 25, 2026	53.61	53.75	53.17	53.65	53.65	1.23%	25,502
Jun 24, 2026	52.90	53.64	52.77	53.00	53.00	-3.28%	38,386
Jun 23, 2026	54.70	55.16	54.70	54.80	54.80	-1.86%	27,828
Jun 22, 2026	55.72	56.00	55.50	55.84	55.84	-0.53%	25,930
Jun 18, 2026	56.66	56.75	55.96	56.14	56.14	-0.60%	11,726
Jun 17, 2026	57.67	58.25	56.31	56.48	56.48	-2.17%	11,559
Jun 16, 2026	57.64	57.87	57.47	57.73	57.73	0.16%	13,534
Jun 15, 2026	57.88	58.21	57.44	57.64	57.64	2.97%	18,228
Jun 12, 2026	55.92	56.29	55.59	55.98	55.98	-0.20%	26,061
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

Data Source: S&P Global Market Intelligence Last updated: Jul 23, 2026

Historical price data is provided by S&P Global Market Intelligence. New prices are added after the close of each trading day, and past prices are adjusted for stock splits.

Update frequency:

Daily

Last checked:

Jul 23, 2026

Data Sources Report a data error

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.