Skip to main content
abrdn Physical Gold Shares ETF (SGOL)
NYSEARCA: SGOL · Real-Time Price · USD
25.05
+0.27 (1.09%)
Dec 20, 2024, 4:00 PM EST - Market closed

SGOL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 202424.9725.1224.9525.0525.051.09%4,091,087
Dec 19, 202424.7924.8324.6924.7824.780.12%4,948,301
Dec 18, 202425.1825.2024.7024.7524.75-1.94%6,173,908
Dec 17, 202425.2125.2925.1625.2425.24-0.32%3,258,145
Dec 16, 202425.3725.3925.2925.3225.320.16%2,813,418
Dec 13, 202425.4425.4425.2625.2825.28-1.17%4,708,202
Dec 12, 202425.6325.6725.5325.5825.58-1.39%5,352,941
Dec 11, 202425.7825.9825.7425.9425.940.97%6,515,439
Dec 10, 202425.6225.7325.6225.6925.691.26%3,534,100
Dec 9, 202425.4625.5525.3625.3725.370.96%3,558,704
Dec 6, 202425.1125.2225.0725.1325.130.04%4,737,552
Dec 5, 202425.2625.2725.0425.1225.12-0.75%4,427,200
Dec 4, 202425.3325.3725.2725.3125.310.32%5,318,300
Dec 3, 202425.3225.3425.1725.2325.230.24%4,580,100
Dec 2, 202425.2825.2925.1425.1725.17-0.91%5,031,475
Nov 29, 202425.3525.4225.3125.4025.400.91%2,120,300
Nov 27, 202425.3225.3525.1425.1725.170.16%5,783,663
Nov 26, 202425.0925.1424.9825.1325.130.24%3,888,110
Nov 25, 202425.2625.2724.9725.0725.07-2.98%5,813,220
Nov 22, 202425.6625.8925.6325.8425.841.29%4,087,300
Nov 21, 202425.4625.5225.4025.5125.510.87%3,714,000
Nov 20, 202425.1925.3525.1825.2925.290.60%4,936,594
Nov 19, 202425.1025.1625.0225.1425.140.84%3,009,652
Nov 18, 202424.8624.9724.8624.9324.931.92%1,645,520
Nov 15, 202424.5624.6024.4424.4624.46-0.20%3,640,252
Nov 14, 202424.4724.6024.4124.5124.51-0.28%3,729,100
Nov 13, 202424.9624.9724.5724.5824.58-1.01%4,717,090
Nov 12, 202424.9424.9824.7524.8324.83-0.84%4,081,950
Nov 11, 202425.0925.0924.9225.0425.04-2.34%4,293,340
Nov 8, 202425.7525.7825.6225.6425.64-0.70%3,032,106
Nov 7, 202425.6725.8725.6525.8225.821.61%2,776,300
Nov 6, 202425.3925.5825.3225.4125.41-2.98%4,447,534
Nov 5, 202426.2426.2626.1026.1926.190.23%1,845,263
Nov 4, 202426.1926.2226.0926.1326.130.08%2,345,801
Nov 1, 202426.3026.3526.1026.1126.11-0.38%3,483,900
Oct 31, 202426.4226.4226.0826.2126.21-1.54%3,737,924
Oct 30, 202426.5426.6526.4626.6226.620.53%3,653,772
Oct 29, 202426.3126.5026.2926.4826.481.15%3,507,935
Oct 28, 202426.1526.2226.1526.1826.18-0.04%2,477,340
Oct 25, 202426.0626.2126.0326.1926.190.27%2,965,149
Oct 24, 202426.1826.1925.9926.1226.120.73%4,266,000
Oct 23, 202426.1726.1725.8725.9325.93-1.22%3,823,900
Oct 22, 202426.1726.2526.1026.2526.251.04%3,228,644
Oct 21, 202426.1326.1725.9225.9825.980.08%4,518,333
Oct 18, 202425.8525.9925.8425.9625.961.01%2,550,159
Oct 17, 202425.6225.7525.6025.7025.700.59%3,692,544
Oct 16, 202425.6025.6525.4625.5525.550.51%3,007,244
Oct 15, 202425.3325.4925.2825.4225.420.36%3,159,579
Oct 14, 202425.3525.4125.2525.3325.33-0.12%2,126,935
Oct 11, 202425.2725.4225.2725.3625.361.08%2,337,754
Oct 10, 202424.9925.1224.9725.0925.090.68%3,107,705
Oct 9, 202424.9325.0024.8824.9224.92-0.48%3,140,184
Oct 8, 202425.2125.2224.8825.0425.04-0.79%5,643,725
Oct 7, 202425.2825.3125.2025.2425.24-0.36%1,826,727
Oct 4, 202425.3325.4925.2325.3325.33-0.20%4,231,624
Oct 3, 202425.2925.4225.1925.3825.38-0.04%3,013,120
Oct 2, 202425.3925.4425.2225.3925.390.04%2,231,346
Oct 1, 202425.3425.5325.3325.3825.380.99%4,885,646
Sep 30, 202425.2225.2325.0725.1325.13-0.79%3,240,731
Sep 27, 202425.4525.5125.2525.3325.33-0.74%3,638,056
Sep 26, 202425.4825.5725.3525.5225.520.43%3,715,602
Sep 25, 202425.4525.4825.3125.4125.41-0.08%3,414,041
Sep 24, 202425.1625.4525.1425.4325.431.36%3,113,827
Sep 23, 202425.1225.1725.0725.0925.090.24%2,406,679
Sep 20, 202424.9325.0824.8625.0325.031.30%3,371,031
Sep 19, 202424.6224.7624.5424.7124.711.48%3,335,700
Sep 18, 202424.6124.8424.3324.3524.35-0.73%5,494,733
Sep 17, 202424.6124.6624.4524.5324.53-0.53%3,028,024
Sep 16, 202424.6824.7324.6024.6624.66-1,611,801
Sep 13, 202424.6224.7024.5824.6624.660.94%2,749,408
Sep 12, 202424.2424.4424.2324.4324.431.75%2,495,318
Sep 11, 202423.9424.0723.8924.0124.01-0.17%2,155,811
Sep 10, 202424.0124.0523.8924.0524.050.46%1,623,833
Sep 9, 202423.9123.9423.8123.9423.940.46%1,863,711
Sep 6, 202423.9724.0523.7323.8323.83-0.79%4,751,447
Sep 5, 202424.0424.0723.9124.0224.020.84%2,864,900
Sep 4, 202423.7523.8823.7123.8223.820.04%3,044,600
Sep 3, 202423.8223.8323.6323.8123.81-0.42%3,755,646
Aug 30, 202424.0524.0623.8223.9123.91-0.66%3,513,734
Aug 29, 202423.9824.1523.9724.0724.070.46%2,503,657
Aug 28, 202423.9823.9823.8523.9623.96-0.62%2,640,648
Aug 27, 202423.9524.1323.9424.1124.110.21%2,206,690
Aug 26, 202424.1324.1323.9824.0624.060.33%2,557,600
Aug 23, 202423.8824.0523.8223.9823.981.18%3,560,328
Aug 22, 202423.8123.8123.5823.7023.70-1.21%2,464,000
Aug 21, 202423.9524.0623.8223.9923.99-0.12%2,979,773
Aug 20, 202424.1624.1823.8824.0224.020.38%3,614,600
Aug 19, 202423.7923.9523.7423.9323.93-0.13%3,806,463
Aug 16, 202423.7723.9723.6623.9623.962.17%3,752,605
Aug 15, 202423.4023.5123.2723.4523.450.34%4,478,426
Aug 14, 202423.4223.5123.2923.3723.37-0.81%4,084,300
Aug 13, 202423.5823.6523.5223.5623.56-0.17%2,611,101
Aug 12, 202423.3723.6223.3623.6023.601.72%2,894,649
Aug 9, 202423.2223.2823.1323.2023.200.22%4,502,611
Aug 8, 202423.0223.1722.9923.1523.151.58%3,603,759
Aug 7, 202422.9222.9722.7822.7922.79-0.04%6,454,630
Aug 6, 202422.8922.9522.7422.8022.80-0.87%4,074,900
Aug 5, 202422.8023.0522.7623.0023.00-1.25%8,499,300
Aug 2, 202423.5623.6423.0323.2923.29-0.13%4,899,800
Aug 1, 202423.4423.5123.2523.3223.32-0.38%7,080,626