abrdn Physical Gold Shares ETF (SGOL)

SGOL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 24, 2025	42.71	42.76	42.37	42.68	42.68	-0.40%	3,512,443
Dec 23, 2025	42.54	42.87	42.19	42.85	42.85	1.28%	6,198,198
Dec 22, 2025	42.18	42.33	42.05	42.31	42.31	2.30%	5,610,521
Dec 19, 2025	41.25	41.52	41.17	41.36	41.36	0.17%	5,734,927
Dec 18, 2025	41.29	41.68	41.04	41.29	41.29	-0.22%	4,985,470
Dec 17, 2025	41.25	41.45	41.18	41.38	41.38	0.85%	5,594,318
Dec 16, 2025	41.21	41.33	40.90	41.03	41.03	-	5,116,233
Dec 15, 2025	41.24	41.32	40.84	41.03	41.03	0.12%	4,534,670
Dec 12, 2025	41.38	41.48	40.58	40.98	40.98	0.56%	7,092,009
Dec 11, 2025	40.31	40.84	40.27	40.75	40.75	1.07%	6,785,896
Dec 10, 2025	40.00	40.40	39.85	40.32	40.32	0.42%	6,245,608
Dec 9, 2025	39.96	40.23	39.94	40.15	40.15	0.50%	3,468,883
Dec 8, 2025	40.12	40.13	39.80	39.95	39.95	-0.22%	5,001,514
Dec 5, 2025	40.33	40.60	40.02	40.04	40.04	-0.22%	4,913,688
Dec 4, 2025	40.10	40.22	39.95	40.13	40.13	0.10%	2,597,757
Dec 3, 2025	40.27	40.42	39.99	40.09	40.09	-0.10%	5,316,787
Dec 2, 2025	40.29	40.31	39.69	40.13	40.13	-0.62%	4,944,402
Dec 1, 2025	40.48	40.48	40.22	40.38	40.38	0.47%	5,944,777
Nov 28, 2025	40.00	40.19	39.90	40.19	40.19	1.26%	3,053,634
Nov 26, 2025	39.49	39.76	39.43	39.69	39.69	0.79%	6,888,518
Nov 25, 2025	39.40	39.63	39.18	39.38	39.38	-0.03%	6,195,685
Nov 24, 2025	38.84	39.40	38.78	39.39	39.39	1.63%	6,292,384
Nov 21, 2025	38.75	39.08	38.65	38.76	38.76	-0.23%	5,861,120
Nov 20, 2025	38.88	39.13	38.54	38.85	38.85	-	5,659,731
Nov 19, 2025	39.14	39.38	38.65	38.85	38.85	0.18%	7,666,465
Nov 18, 2025	38.84	38.91	38.52	38.78	38.78	0.70%	5,534,137
Nov 17, 2025	38.77	38.91	38.18	38.51	38.51	-1.13%	9,797,621
Nov 14, 2025	38.63	39.18	38.44	38.95	38.95	-1.84%	6,479,755
Nov 13, 2025	40.14	40.21	39.51	39.68	39.68	-0.80%	6,534,047
Nov 12, 2025	39.38	40.15	39.32	40.00	40.00	1.63%	5,290,098
Nov 11, 2025	39.37	39.41	39.06	39.36	39.36	0.41%	3,840,179
Nov 10, 2025	38.95	39.23	38.85	39.20	39.20	2.70%	3,761,061
Nov 7, 2025	38.13	38.38	37.97	38.17	38.17	0.61%	4,100,190
Nov 6, 2025	38.04	38.15	37.80	37.94	37.94	-0.08%	3,655,740
Nov 5, 2025	37.96	38.04	37.79	37.97	37.97	1.15%	4,249,290
Nov 4, 2025	37.67	37.89	37.45	37.54	37.54	-1.78%	3,659,609
Nov 3, 2025	38.22	38.41	38.09	38.22	38.22	0.24%	4,353,840
Oct 31, 2025	38.37	38.39	37.87	38.13	38.13	-0.55%	5,184,365
Oct 30, 2025	37.83	38.37	37.78	38.34	38.34	1.91%	5,145,781
Oct 29, 2025	38.30	38.34	37.45	37.62	37.62	-0.32%	10,943,587
Oct 28, 2025	37.47	37.85	37.32	37.74	37.74	-0.76%	7,012,788
Oct 27, 2025	38.44	38.49	37.86	38.03	38.03	-2.76%	9,158,027
Oct 24, 2025	39.22	39.45	39.06	39.11	39.11	-0.33%	5,886,630
Oct 23, 2025	39.51	39.59	39.22	39.24	39.24	0.36%	5,728,106
Oct 22, 2025	38.62	39.21	38.22	39.10	39.10	-0.18%	14,862,831
Oct 21, 2025	40.06	40.29	38.92	39.17	39.17	-6.16%	16,077,683
Oct 20, 2025	41.19	41.77	40.92	41.74	41.74	3.57%	7,623,450
Oct 17, 2025	41.16	41.16	39.91	40.30	40.30	-1.85%	24,585,141
Oct 16, 2025	40.53	41.11	40.45	41.06	41.06	2.29%	8,244,054
Oct 15, 2025	39.99	40.17	39.85	40.14	40.14	1.67%	6,406,497

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.