SGOL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 17, 2025	31.71	31.79	31.33	31.68	31.68	-0.44%	4,201,084
Apr 16, 2025	31.52	31.88	31.45	31.82	31.82	3.21%	4,258,478
Apr 15, 2025	30.73	30.84	30.64	30.83	30.83	0.59%	2,407,586
Apr 14, 2025	30.59	30.70	30.48	30.65	30.65	-0.55%	3,956,642
Apr 11, 2025	30.83	30.97	30.73	30.82	30.82	1.85%	5,871,477
Apr 10, 2025	29.89	30.31	29.73	30.26	30.26	2.54%	6,929,371
Apr 9, 2025	29.21	29.58	29.09	29.51	29.51	3.58%	10,829,055
Apr 8, 2025	28.76	28.80	28.38	28.49	28.49	0.35%	7,309,476
Apr 7, 2025	28.80	28.98	28.22	28.39	28.39	-1.97%	14,636,336
Apr 4, 2025	29.38	29.39	28.77	28.96	28.96	-2.29%	12,708,307
Apr 3, 2025	29.26	29.91	29.23	29.64	29.64	-0.57%	6,335,745
Apr 2, 2025	29.84	29.91	29.74	29.81	29.81	0.20%	6,051,293
Apr 1, 2025	29.94	29.94	29.59	29.75	29.75	-0.23%	4,650,581
Mar 31, 2025	29.76	29.84	29.58	29.82	29.82	1.46%	5,095,015
Mar 28, 2025	29.38	29.45	29.27	29.39	29.39	0.72%	4,400,302
Mar 27, 2025	29.03	29.19	28.94	29.18	29.18	1.32%	4,614,041
Mar 26, 2025	28.87	28.87	28.75	28.80	28.80	-0.03%	2,529,952
Mar 25, 2025	28.84	28.97	28.80	28.81	28.81	0.45%	5,049,426
Mar 24, 2025	28.84	28.88	28.65	28.68	28.68	-0.45%	4,257,243
Mar 21, 2025	28.92	28.92	28.62	28.81	28.81	-0.83%	4,518,433
Mar 20, 2025	28.92	29.07	28.91	29.05	29.05	-0.14%	4,380,733
Mar 19, 2025	28.96	29.13	28.87	29.09	29.09	0.41%	5,747,445
Mar 18, 2025	28.98	29.00	28.87	28.97	28.97	1.15%	4,376,553
Mar 17, 2025	28.50	28.64	28.50	28.64	28.64	0.56%	4,681,585
Mar 14, 2025	28.58	28.59	28.42	28.48	28.48	0.04%	4,787,953
Mar 13, 2025	28.11	28.49	28.10	28.47	28.47	1.75%	7,385,304
Mar 12, 2025	27.79	28.07	27.77	27.98	27.98	0.47%	4,945,473
Mar 11, 2025	27.78	27.90	27.78	27.85	27.85	1.20%	3,721,062
Mar 10, 2025	27.70	27.77	27.48	27.52	27.52	-0.86%	6,571,382
Mar 7, 2025	27.84	27.97	27.70	27.76	27.76	-	5,172,767
Mar 6, 2025	27.76	27.88	27.75	27.76	27.76	-0.50%	5,253,122
Mar 5, 2025	27.73	27.97	27.72	27.90	27.90	0.18%	8,529,542
Mar 4, 2025	27.82	27.87	27.68	27.85	27.85	0.91%	5,504,663
Mar 3, 2025	27.44	27.61	27.42	27.60	27.60	1.25%	5,989,392
Feb 28, 2025	27.16	27.26	27.03	27.26	27.26	-0.58%	9,787,143
Feb 27, 2025	27.56	27.59	27.36	27.42	27.42	-1.51%	5,560,329
Feb 26, 2025	27.63	27.84	27.60	27.84	27.84	0.14%	4,392,590
Feb 25, 2025	28.10	28.11	27.57	27.80	27.80	-1.31%	5,426,719
Feb 24, 2025	28.09	28.17	27.97	28.17	28.17	0.54%	4,410,065
Feb 21, 2025	28.02	28.09	27.89	28.02	28.02	-	3,408,446
Feb 20, 2025	27.96	28.12	27.95	28.02	28.02	-	4,055,801
Feb 19, 2025	28.01	28.07	27.85	28.02	28.02	0.11%	4,803,789
Feb 18, 2025	27.88	28.03	27.88	27.99	27.99	1.63%	2,602,127
Feb 14, 2025	27.94	27.95	27.45	27.54	27.54	-1.50%	5,654,381
Feb 13, 2025	27.76	27.96	27.75	27.96	27.96	0.98%	5,408,949
Feb 12, 2025	27.64	27.77	27.55	27.69	27.69	0.14%	4,117,686
Feb 11, 2025	27.69	27.76	27.59	27.65	27.65	-0.36%	6,371,508
Feb 10, 2025	27.71	27.79	27.64	27.75	27.75	1.65%	4,802,124
Feb 7, 2025	27.44	27.56	27.24	27.30	27.30	0.11%	7,061,049
Feb 6, 2025	27.28	27.28	27.05	27.27	27.27	-0.18%	3,709,776