abrdn Physical Gold Shares ETF (SGOL)
NYSEARCA: SGOL · Real-Time Price · USD
31.54
-0.64 (-1.99%)
At close: May 8, 2025, 4:00 PM
31.71
+0.17 (0.54%)
Pre-market: May 9, 2025, 6:44 AM EDT
SGOL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |