Skip to main content
abrdn Physical Gold Shares ETF (SGOL)
NYSEARCA: SGOL · Real-Time Price · USD
28.82
+0.14 (0.49%)
At close: Mar 25, 2025, 4:00 PM
28.89
+0.07 (0.24%)
Pre-market: Mar 26, 2025, 8:36 AM EST

SGOL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 25, 202528.8428.9728.8028.8128.810.45%5,049,426
Mar 24, 202528.8428.8828.6528.6828.68-0.45%4,257,243
Mar 21, 202528.9228.9228.6228.8128.81-0.83%4,518,433
Mar 20, 202528.9229.0728.9129.0529.05-0.14%4,380,733
Mar 19, 202528.9629.1328.8729.0929.090.41%5,747,445
Mar 18, 202528.9829.0028.8728.9728.971.15%4,376,553
Mar 17, 202528.5028.6428.5028.6428.640.56%4,681,585
Mar 14, 202528.5828.5928.4228.4828.480.04%4,787,953
Mar 13, 202528.1128.4928.1028.4728.471.75%7,385,304
Mar 12, 202527.7928.0727.7727.9827.980.47%4,945,473
Mar 11, 202527.7827.9027.7827.8527.851.20%3,721,062
Mar 10, 202527.7027.7727.4827.5227.52-0.86%6,571,382
Mar 7, 202527.8427.9727.7027.7627.76-5,172,767
Mar 6, 202527.7627.8827.7527.7627.76-0.50%5,253,122
Mar 5, 202527.7327.9727.7227.9027.900.18%8,529,542
Mar 4, 202527.8227.8727.6827.8527.850.91%5,504,663
Mar 3, 202527.4427.6127.4227.6027.601.25%5,989,392
Feb 28, 202527.1627.2627.0327.2627.26-0.58%9,787,143
Feb 27, 202527.5627.5927.3627.4227.42-1.51%5,560,329
Feb 26, 202527.6327.8427.6027.8427.840.14%4,392,590
Feb 25, 202528.1028.1127.5727.8027.80-1.31%5,426,719
Feb 24, 202528.0928.1727.9728.1728.170.54%4,410,065
Feb 21, 202528.0228.0927.8928.0228.02-3,408,446
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