abrdn Physical Gold Shares ETF (SGOL)
NYSEARCA: SGOL · Real-Time Price · USD
26.21
-0.41 (-1.54%)
Oct 31, 2024, 4:00 PM EDT - Market closed
SGOL Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Oct 31, 2024 | 26.42 | 26.42 | 26.08 | 26.21 | 26.21 | -1.54% | 3,733,659 |
Oct 30, 2024 | 26.54 | 26.65 | 26.46 | 26.62 | 26.62 | 0.53% | 3,653,772 |
Oct 29, 2024 | 26.31 | 26.50 | 26.29 | 26.48 | 26.48 | 1.15% | 3,507,935 |
Oct 28, 2024 | 26.15 | 26.22 | 26.15 | 26.18 | 26.18 | -0.04% | 2,477,340 |
Oct 25, 2024 | 26.06 | 26.21 | 26.03 | 26.19 | 26.19 | 0.27% | 2,965,149 |
Oct 24, 2024 | 26.18 | 26.19 | 25.99 | 26.12 | 26.12 | 0.73% | 4,266,000 |
Oct 23, 2024 | 26.17 | 26.17 | 25.87 | 25.93 | 25.93 | -1.22% | 3,823,900 |
Oct 22, 2024 | 26.17 | 26.25 | 26.10 | 26.25 | 26.25 | 1.04% | 3,228,644 |
Oct 21, 2024 | 26.13 | 26.17 | 25.92 | 25.98 | 25.98 | 0.08% | 4,518,333 |
Oct 18, 2024 | 25.85 | 25.99 | 25.84 | 25.96 | 25.96 | 1.01% | 2,550,159 |
Oct 17, 2024 | 25.62 | 25.75 | 25.60 | 25.70 | 25.70 | 0.59% | 3,692,544 |
Oct 16, 2024 | 25.60 | 25.65 | 25.46 | 25.55 | 25.55 | 0.51% | 3,007,244 |
Oct 15, 2024 | 25.33 | 25.49 | 25.28 | 25.42 | 25.42 | 0.36% | 3,159,579 |
Oct 14, 2024 | 25.35 | 25.41 | 25.25 | 25.33 | 25.33 | -0.12% | 2,126,935 |
Oct 11, 2024 | 25.27 | 25.42 | 25.27 | 25.36 | 25.36 | 1.08% | 2,337,754 |
Oct 10, 2024 | 24.99 | 25.12 | 24.97 | 25.09 | 25.09 | 0.68% | 3,107,705 |
Oct 9, 2024 | 24.93 | 25.00 | 24.88 | 24.92 | 24.92 | -0.48% | 3,140,184 |
Oct 8, 2024 | 25.21 | 25.22 | 24.88 | 25.04 | 25.04 | -0.79% | 5,643,725 |
Oct 7, 2024 | 25.28 | 25.31 | 25.20 | 25.24 | 25.24 | -0.36% | 1,826,727 |
Oct 4, 2024 | 25.33 | 25.49 | 25.23 | 25.33 | 25.33 | -0.20% | 4,231,624 |
Oct 3, 2024 | 25.29 | 25.42 | 25.19 | 25.38 | 25.38 | -0.04% | 3,013,120 |
Oct 2, 2024 | 25.39 | 25.44 | 25.22 | 25.39 | 25.39 | 0.04% | 2,231,346 |
Oct 1, 2024 | 25.34 | 25.53 | 25.33 | 25.38 | 25.38 | 0.99% | 4,885,646 |
Sep 30, 2024 | 25.22 | 25.23 | 25.07 | 25.13 | 25.13 | -0.79% | 3,240,731 |
Sep 27, 2024 | 25.45 | 25.51 | 25.25 | 25.33 | 25.33 | -0.74% | 3,638,056 |
Sep 26, 2024 | 25.48 | 25.57 | 25.35 | 25.52 | 25.52 | 0.43% | 3,715,602 |
Sep 25, 2024 | 25.45 | 25.48 | 25.31 | 25.41 | 25.41 | -0.08% | 3,414,041 |
Sep 24, 2024 | 25.16 | 25.45 | 25.14 | 25.43 | 25.43 | 1.36% | 3,113,827 |
Sep 23, 2024 | 25.12 | 25.17 | 25.07 | 25.09 | 25.09 | 0.24% | 2,406,679 |
Sep 20, 2024 | 24.93 | 25.08 | 24.86 | 25.03 | 25.03 | 1.30% | 3,371,031 |
Sep 19, 2024 | 24.62 | 24.76 | 24.54 | 24.71 | 24.71 | 1.48% | 3,335,700 |
Sep 18, 2024 | 24.61 | 24.84 | 24.33 | 24.35 | 24.35 | -0.73% | 5,494,733 |
Sep 17, 2024 | 24.61 | 24.66 | 24.45 | 24.53 | 24.53 | -0.53% | 3,028,024 |
Sep 16, 2024 | 24.68 | 24.73 | 24.60 | 24.66 | 24.66 | - | 1,611,801 |
Sep 13, 2024 | 24.62 | 24.70 | 24.58 | 24.66 | 24.66 | 0.94% | 2,749,408 |
Sep 12, 2024 | 24.24 | 24.44 | 24.23 | 24.43 | 24.43 | 1.75% | 2,495,318 |
Sep 11, 2024 | 23.94 | 24.07 | 23.89 | 24.01 | 24.01 | -0.17% | 2,155,811 |
Sep 10, 2024 | 24.01 | 24.05 | 23.89 | 24.05 | 24.05 | 0.46% | 1,623,833 |
Sep 9, 2024 | 23.91 | 23.94 | 23.81 | 23.94 | 23.94 | 0.46% | 1,863,711 |
Sep 6, 2024 | 23.97 | 24.05 | 23.73 | 23.83 | 23.83 | -0.79% | 4,751,447 |
Sep 5, 2024 | 24.04 | 24.07 | 23.91 | 24.02 | 24.02 | 0.84% | 2,864,900 |
Sep 4, 2024 | 23.75 | 23.88 | 23.71 | 23.82 | 23.82 | 0.04% | 3,044,600 |
Sep 3, 2024 | 23.82 | 23.83 | 23.63 | 23.81 | 23.81 | -0.42% | 3,755,646 |
Aug 30, 2024 | 24.05 | 24.06 | 23.82 | 23.91 | 23.91 | -0.66% | 3,513,734 |
Aug 29, 2024 | 23.98 | 24.15 | 23.97 | 24.07 | 24.07 | 0.46% | 2,503,657 |
Aug 28, 2024 | 23.98 | 23.98 | 23.85 | 23.96 | 23.96 | -0.62% | 2,640,648 |
Aug 27, 2024 | 23.95 | 24.13 | 23.94 | 24.11 | 24.11 | 0.21% | 2,206,690 |
Aug 26, 2024 | 24.13 | 24.13 | 23.98 | 24.06 | 24.06 | 0.33% | 2,557,600 |
Aug 23, 2024 | 23.88 | 24.05 | 23.82 | 23.98 | 23.98 | 1.18% | 3,560,328 |
Aug 22, 2024 | 23.81 | 23.81 | 23.58 | 23.70 | 23.70 | -1.21% | 2,464,000 |
Aug 21, 2024 | 23.95 | 24.06 | 23.82 | 23.99 | 23.99 | -0.12% | 2,979,773 |
Aug 20, 2024 | 24.16 | 24.18 | 23.88 | 24.02 | 24.02 | 0.38% | 3,614,600 |
Aug 19, 2024 | 23.79 | 23.95 | 23.74 | 23.93 | 23.93 | -0.13% | 3,806,463 |
Aug 16, 2024 | 23.77 | 23.97 | 23.66 | 23.96 | 23.96 | 2.17% | 3,752,605 |
Aug 15, 2024 | 23.40 | 23.51 | 23.27 | 23.45 | 23.45 | 0.34% | 4,478,426 |
Aug 14, 2024 | 23.42 | 23.51 | 23.29 | 23.37 | 23.37 | -0.81% | 4,084,300 |
Aug 13, 2024 | 23.58 | 23.65 | 23.52 | 23.56 | 23.56 | -0.17% | 2,611,101 |
Aug 12, 2024 | 23.37 | 23.62 | 23.36 | 23.60 | 23.60 | 1.72% | 2,894,649 |
Aug 9, 2024 | 23.22 | 23.28 | 23.13 | 23.20 | 23.20 | 0.22% | 4,502,611 |
Aug 8, 2024 | 23.02 | 23.17 | 22.99 | 23.15 | 23.15 | 1.58% | 3,603,759 |
Aug 7, 2024 | 22.92 | 22.97 | 22.78 | 22.79 | 22.79 | -0.04% | 6,454,630 |
Aug 6, 2024 | 22.89 | 22.95 | 22.74 | 22.80 | 22.80 | -0.87% | 4,074,900 |
Aug 5, 2024 | 22.80 | 23.05 | 22.76 | 23.00 | 23.00 | -1.25% | 8,499,300 |
Aug 2, 2024 | 23.56 | 23.64 | 23.03 | 23.29 | 23.29 | -0.13% | 4,899,800 |
Aug 1, 2024 | 23.44 | 23.51 | 23.25 | 23.32 | 23.32 | -0.38% | 7,080,626 |
Jul 31, 2024 | 23.12 | 23.41 | 23.11 | 23.41 | 23.41 | 1.83% | 5,675,000 |
Jul 30, 2024 | 22.88 | 23.03 | 22.77 | 22.99 | 22.99 | 0.97% | 4,747,142 |
Jul 29, 2024 | 22.87 | 22.88 | 22.64 | 22.77 | 22.77 | -0.09% | 4,495,000 |
Jul 26, 2024 | 22.73 | 22.84 | 22.71 | 22.79 | 22.79 | 1.06% | 3,512,100 |
Jul 25, 2024 | 22.64 | 22.65 | 22.47 | 22.55 | 22.55 | -1.61% | 3,970,526 |
Jul 24, 2024 | 23.08 | 23.24 | 22.91 | 22.92 | 22.92 | -0.30% | 4,167,926 |
Jul 23, 2024 | 22.98 | 23.02 | 22.92 | 22.99 | 22.99 | 0.35% | 2,654,473 |
Jul 22, 2024 | 22.90 | 22.93 | 22.77 | 22.91 | 22.91 | - | 4,221,109 |
Jul 19, 2024 | 22.90 | 23.01 | 22.88 | 22.91 | 22.91 | -1.76% | 2,698,420 |
Jul 18, 2024 | 23.53 | 23.59 | 23.31 | 23.32 | 23.32 | -0.68% | 3,230,459 |
Jul 17, 2024 | 23.64 | 23.73 | 23.42 | 23.48 | 23.48 | -0.47% | 3,816,966 |
Jul 16, 2024 | 23.30 | 23.59 | 23.28 | 23.59 | 23.59 | 1.99% | 4,071,574 |
Jul 15, 2024 | 23.08 | 23.30 | 23.04 | 23.13 | 23.13 | 0.30% | 3,577,022 |
Jul 12, 2024 | 22.96 | 23.10 | 22.92 | 23.06 | 23.06 | - | 3,278,914 |
Jul 11, 2024 | 22.99 | 23.16 | 22.89 | 23.06 | 23.06 | 1.72% | 4,761,072 |
Jul 10, 2024 | 22.73 | 22.80 | 22.64 | 22.67 | 22.67 | 0.44% | 3,374,734 |
Jul 9, 2024 | 22.58 | 22.65 | 22.45 | 22.57 | 22.57 | 0.18% | 3,414,632 |
Jul 8, 2024 | 22.69 | 22.73 | 22.46 | 22.53 | 22.53 | -1.31% | 3,099,575 |
Jul 5, 2024 | 22.69 | 22.86 | 22.69 | 22.83 | 22.83 | 1.38% | 3,287,241 |
Jul 3, 2024 | 22.46 | 22.60 | 22.46 | 22.52 | 22.52 | 1.17% | 2,251,384 |
Jul 2, 2024 | 22.24 | 22.32 | 22.17 | 22.26 | 22.26 | -0.09% | 1,988,575 |
Jul 1, 2024 | 22.25 | 22.29 | 22.15 | 22.28 | 22.28 | 0.27% | 2,455,967 |
Jun 28, 2024 | 22.27 | 22.30 | 22.19 | 22.22 | 22.22 | 0.05% | 2,753,083 |
Jun 27, 2024 | 22.17 | 22.26 | 22.16 | 22.21 | 22.21 | 1.09% | 2,071,432 |
Jun 26, 2024 | 21.93 | 22.02 | 21.92 | 21.97 | 21.97 | -0.90% | 2,716,788 |
Jun 25, 2024 | 22.21 | 22.24 | 22.12 | 22.17 | 22.17 | -0.49% | 2,254,446 |
Jun 24, 2024 | 22.27 | 22.31 | 22.23 | 22.28 | 22.28 | 0.45% | 2,225,729 |
Jun 21, 2024 | 22.51 | 22.51 | 22.14 | 22.18 | 22.18 | -1.60% | 3,576,433 |
Jun 20, 2024 | 22.34 | 22.60 | 22.33 | 22.54 | 22.54 | 1.30% | 3,162,876 |
Jun 18, 2024 | 22.14 | 22.30 | 22.12 | 22.25 | 22.25 | 0.41% | 3,064,297 |
Jun 17, 2024 | 22.20 | 22.24 | 22.07 | 22.16 | 22.16 | -0.54% | 2,432,977 |
Jun 14, 2024 | 22.24 | 22.32 | 22.20 | 22.28 | 22.28 | 1.23% | 2,931,622 |
Jun 13, 2024 | 22.14 | 22.20 | 21.92 | 22.01 | 22.01 | -0.77% | 3,208,055 |
Jun 12, 2024 | 22.37 | 22.37 | 22.12 | 22.18 | 22.18 | 0.32% | 3,548,242 |
Jun 11, 2024 | 22.11 | 22.14 | 22.03 | 22.11 | 22.11 | 0.23% | 1,521,726 |