Skip to main content
abrdn Physical Gold Shares ETF (SGOL)
NYSEARCA: SGOL · Real-Time Price · USD
28.02
0.00 (0.00%)
At close: Feb 21, 2025, 4:00 PM
28.15
+0.13 (0.46%)
After-hours: Feb 21, 2025, 6:48 PM EST

SGOL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 202528.0228.0927.8928.0228.02-3,401,121
Feb 20, 202527.9628.1227.9528.0228.02-4,055,801
Feb 19, 202528.0128.0727.8528.0228.020.11%4,803,789
Feb 18, 202527.8828.0327.8827.9927.991.63%2,602,127
Feb 14, 202527.9427.9527.4527.5427.54-1.50%5,654,381
Feb 13, 202527.7627.9627.7527.9627.960.98%5,408,949
Feb 12, 202527.6427.7727.5527.6927.690.14%4,117,686
Feb 11, 202527.6927.7627.5927.6527.65-0.36%6,371,508
Feb 10, 202527.7127.7927.6427.7527.751.65%4,802,124
Feb 7, 202527.4427.5627.2427.3027.300.11%7,061,049
Feb 6, 202527.2827.2827.0527.2727.27-0.18%3,709,776
Feb 5, 202527.3527.5127.3027.3227.320.59%5,706,856
Feb 4, 202527.1427.1627.0527.1627.161.00%4,698,198
Feb 3, 202526.8827.0526.8526.8926.890.56%7,101,867
Jan 31, 202526.8126.8826.6726.7426.740.15%6,634,408
Jan 30, 202526.5926.7226.5226.7026.701.52%4,562,377
Jan 29, 202526.3326.3526.2026.3026.30-0.34%5,111,072
Jan 28, 202526.2826.4026.2626.3926.390.84%2,513,059
Jan 27, 202526.2726.2926.0626.1726.17-1.06%3,667,925
Jan 24, 202526.4726.5926.4426.4526.450.65%3,973,130
Jan 23, 202526.1926.3226.1526.2826.28-0.11%3,532,396
Jan 22, 202526.3026.3426.2526.3126.310.53%3,507,614
Jan 21, 202526.0626.2126.0526.1726.171.55%4,400,296
Jan 17, 202525.8425.9425.7725.7725.77-0.58%3,740,913
Jan 16, 202525.9226.0025.8725.9225.920.74%4,154,269
Jan 15, 202525.6925.7425.5525.7325.730.74%4,021,219
Jan 14, 202525.4125.5525.3925.5425.540.55%3,441,640
Jan 13, 202525.4825.5225.3625.4025.40-1.09%4,535,759
Jan 10, 202525.6625.7625.6125.6825.681.02%6,449,676
Jan 8, 202525.4225.4925.2925.4225.420.47%5,348,488
Jan 7, 202525.4025.4225.2225.3025.300.64%4,873,690
Jan 6, 202525.0725.2225.0325.1425.14-0.16%4,245,698
Jan 3, 202525.2825.3125.1725.1825.18-0.83%3,390,288
Jan 2, 202525.2625.3925.2525.3925.391.36%5,228,407
Dec 31, 202424.9325.0824.9325.0525.050.64%3,182,576
Dec 30, 202424.9424.9424.7824.8924.89-0.28%3,470,451
Dec 27, 202424.9425.0224.9324.9624.96-0.76%3,188,962
Dec 26, 202425.0725.1925.0525.1525.150.76%3,384,046
Dec 24, 202424.9724.9924.9024.9624.960.20%1,448,924
Dec 23, 202424.9924.9924.8924.9124.91-0.56%4,130,385
Dec 20, 202424.9725.1224.9525.0525.051.09%4,092,234
Dec 19, 202424.7924.8324.6924.7824.780.12%4,948,301
Dec 18, 202425.1825.2024.7024.7524.75-1.94%6,173,908
Dec 17, 202425.2125.2925.1625.2425.24-0.32%3,258,145
Dec 16, 202425.3725.3925.2925.3225.320.16%2,813,418
Dec 13, 202425.4425.4425.2625.2825.28-1.17%4,708,202
Dec 12, 202425.6325.6725.5325.5825.58-1.39%5,352,941
Dec 11, 202425.7825.9825.7425.9425.940.97%6,515,439
Dec 10, 202425.6225.7325.6225.6925.691.26%3,534,080
Dec 9, 202425.4625.5525.3625.3725.370.96%3,558,704
Dec 6, 202425.1125.2225.0725.1325.130.04%4,737,552
Dec 5, 202425.2625.2725.0425.1225.12-0.75%4,427,191
Dec 4, 202425.3325.3725.2725.3125.310.32%5,318,264
Dec 3, 202425.3225.3425.1725.2325.230.24%4,580,063
Dec 2, 202425.2825.2925.1425.1725.17-0.91%5,031,475
Nov 29, 202425.3525.4225.3125.4025.400.91%2,120,181
Nov 27, 202425.3225.3525.1425.1725.170.16%5,783,663
Nov 26, 202425.0925.1424.9825.1325.130.24%3,888,110
Nov 25, 202425.2625.2724.9725.0725.07-2.98%5,813,220
Nov 22, 202425.6625.8925.6325.8425.841.29%4,087,290
Nov 21, 202425.4625.5225.4025.5125.510.87%3,713,969
Nov 20, 202425.1925.3525.1825.2925.290.60%4,936,594
Nov 19, 202425.1025.1625.0225.1425.140.84%3,009,652
Nov 18, 202424.8624.9724.8624.9324.931.92%1,645,520
Nov 15, 202424.5624.6024.4424.4624.46-0.20%3,640,252
Nov 14, 202424.4724.6024.4124.5124.51-0.28%3,729,055
Nov 13, 202424.9624.9724.5724.5824.58-1.01%4,717,090
Nov 12, 202424.9424.9824.7524.8324.83-0.84%4,081,950
Nov 11, 202425.0925.0924.9225.0425.04-2.34%4,293,340
Nov 8, 202425.7525.7825.6225.6425.64-0.70%3,032,106
Nov 7, 202425.6725.8725.6525.8225.821.61%2,776,296
Nov 6, 202425.3925.5825.3225.4125.41-2.98%4,447,534
Nov 5, 202426.2426.2626.1026.1926.190.23%1,845,263
Nov 4, 202426.1926.2226.0926.1326.130.08%2,345,801
Nov 1, 202426.3026.3526.1026.1126.11-0.38%3,483,888
Oct 31, 202426.4226.4226.0826.2126.21-1.54%3,737,924
Oct 30, 202426.5426.6526.4626.6226.620.53%3,653,772
Oct 29, 202426.3126.5026.2926.4826.481.15%3,507,935
Oct 28, 202426.1526.2226.1526.1826.18-0.04%2,477,340
Oct 25, 202426.0626.2126.0326.1926.190.27%2,965,149
Oct 24, 202426.1826.1925.9926.1226.120.73%4,265,999
Oct 23, 202426.1726.1725.8725.9325.93-1.22%3,823,878
Oct 22, 202426.1726.2526.1126.2526.251.04%3,228,644
Oct 21, 202426.1326.1725.9225.9825.980.08%4,518,333
Oct 18, 202425.8525.9925.8425.9625.961.01%2,550,159
Oct 17, 202425.6225.7525.6025.7025.700.59%3,692,544
Oct 16, 202425.6025.6525.4625.5525.550.51%3,007,244
Oct 15, 202425.3325.4925.2825.4225.420.36%3,159,579
Oct 14, 202425.3525.4125.2525.3325.33-0.12%2,126,935
Oct 11, 202425.2725.4225.2725.3625.361.08%2,337,754
Oct 10, 202424.9925.1224.9725.0925.090.68%3,107,705
Oct 9, 202424.9325.0024.8824.9224.92-0.48%3,140,184
Oct 8, 202425.2125.2224.8825.0425.04-0.79%5,643,725
Oct 7, 202425.2825.3125.2025.2425.24-0.36%1,826,727
Oct 4, 202425.3325.4925.2325.3325.33-0.20%4,231,624
Oct 3, 202425.2925.4225.1925.3825.38-0.04%3,013,120
Oct 2, 202425.3925.4425.2225.3925.390.04%2,231,346
Oct 1, 202425.3425.5325.3325.3825.380.99%4,885,646
Sep 30, 202425.2225.2325.0725.1325.13-0.79%3,240,731
Sep 27, 202425.4525.5125.2525.3325.33-0.74%3,638,056