abrdn Physical Gold Shares ETF (SGOL)

SGOL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 20, 2025	32.03	32.19	32.02	32.10	32.10	-0.06%	3,316,116
Jun 18, 2025	32.38	32.40	32.08	32.12	32.12	-0.53%	4,888,048
Jun 17, 2025	32.36	32.40	32.11	32.29	32.29	0.03%	4,533,636
Jun 16, 2025	32.59	32.60	32.27	32.28	32.28	-1.44%	3,748,185
Jun 13, 2025	32.84	32.88	32.61	32.75	32.75	1.33%	5,257,314
Jun 12, 2025	32.25	32.41	32.22	32.32	32.32	1.22%	3,331,354
Jun 11, 2025	31.84	31.95	31.66	31.93	31.93	0.57%	4,686,470
Jun 10, 2025	31.91	31.95	31.67	31.75	31.75	-	3,180,494
Jun 9, 2025	31.62	31.85	31.59	31.75	31.75	0.47%	3,196,090
Jun 6, 2025	31.98	32.01	31.59	31.60	31.60	-1.31%	4,501,555
Jun 5, 2025	32.23	32.32	31.85	32.02	32.02	-0.50%	4,800,336
Jun 4, 2025	32.02	32.29	31.97	32.18	32.18	0.63%	3,795,693
Jun 3, 2025	32.05	32.05	31.80	31.98	31.98	-0.87%	4,513,584
Jun 2, 2025	32.01	32.27	31.96	32.26	32.26	2.64%	5,389,802
May 30, 2025	31.43	31.47	31.21	31.43	31.43	-0.66%	3,983,548
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

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.