abrdn Physical Gold Shares ETF (SGOL)

SGOL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 30, 2025	31.43	31.47	31.21	31.43	-	-0.68%	3,554,358
May 29, 2025	31.65	31.76	31.51	31.64	31.64	0.57%	4,205,572
May 28, 2025	31.54	31.57	31.37	31.46	31.46	-0.22%	5,049,002
May 27, 2025	31.43	31.56	31.35	31.53	31.53	-1.68%	3,971,117
May 23, 2025	31.97	32.11	31.83	32.07	32.07	2.20%	4,919,421
May 22, 2025	31.58	31.59	31.27	31.38	31.38	-0.88%	4,205,357
May 21, 2025	31.51	31.72	31.43	31.66	31.66	0.80%	6,157,833
May 20, 2025	30.88	31.43	30.87	31.41	31.41	1.85%	4,899,429
May 19, 2025	30.82	30.90	30.70	30.84	30.84	1.25%	3,321,184
May 16, 2025	30.29	30.49	30.20	30.46	30.46	-1.20%	3,643,134
May 15, 2025	30.44	30.83	30.40	30.83	30.83	1.65%	4,713,516
May 14, 2025	30.39	30.51	30.23	30.33	30.33	-2.16%	5,801,724
May 13, 2025	30.94	31.08	30.78	31.00	31.00	0.42%	3,763,120
May 12, 2025	30.87	30.99	30.73	30.87	30.87	-2.80%	4,915,745
May 9, 2025	31.99	31.99	31.68	31.76	31.76	0.70%	2,808,061
May 8, 2025	32.06	32.13	31.37	31.54	31.54	-1.99%	3,364,149
May 7, 2025	32.31	32.42	32.10	32.18	32.18	-1.41%	3,769,437
May 6, 2025	32.40	32.67	32.23	32.64	32.64	2.77%	3,846,894
May 5, 2025	31.67	31.84	31.53	31.76	31.76	2.95%	2,974,097
May 2, 2025	31.07	31.14	30.75	30.85	30.85	0.16%	4,139,436
May 1, 2025	30.78	30.82	30.57	30.80	30.80	-2.07%	4,690,912
Apr 30, 2025	31.52	31.67	31.41	31.45	31.45	-0.73%	3,800,663
Apr 29, 2025	31.66	31.76	31.48	31.68	31.68	-0.97%	4,001,368
Apr 28, 2025	31.47	31.99	31.36	31.99	31.99	1.49%	3,186,909
Apr 25, 2025	31.24	31.60	31.16	31.52	31.52	-1.16%	4,720,156
Apr 24, 2025	31.78	31.93	31.54	31.89	31.89	1.50%	3,465,012
Apr 23, 2025	31.48	31.53	31.10	31.42	31.42	-2.42%	8,406,214
Apr 22, 2025	32.86	32.87	32.13	32.20	32.20	-1.41%	6,162,047
Apr 21, 2025	32.61	32.74	32.49	32.66	32.66	3.09%	5,116,824
Apr 17, 2025	31.71	31.79	31.33	31.68	31.68	-0.44%	4,203,534
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

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.