abrdn Physical Gold Shares ETF (SGOL)

NYSEARCA: SGOL · Real-Time Price · USD

39.18

-0.47 (-1.19%)

At close: Jul 7, 2026, 4:00 PM EDT

38.55

-0.63 (-1.61%)

Pre-market: Jul 8, 2026, 6:19 AM EDT

SGOL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 7, 2026	39.66	39.79	38.97	39.18	39.18	-1.19%	1,648,389
Jul 6, 2026	39.45	39.68	39.31	39.65	39.65	1.04%	1,308,269
Jul 2, 2026	39.16	39.45	39.05	39.24	39.24	2.05%	2,341,361
Jul 1, 2026	38.49	39.19	38.41	38.45	38.45	0.58%	2,382,288
Jun 30, 2026	38.31	38.68	38.22	38.23	38.23	-0.03%	2,240,847
Jun 29, 2026	38.45	38.51	38.08	38.24	38.24	-1.37%	2,210,426
Jun 26, 2026	38.63	39.00	38.52	38.77	38.77	1.12%	2,164,746
Jun 25, 2026	38.28	38.50	38.07	38.34	38.34	1.00%	3,558,865
Jun 24, 2026	37.85	38.49	37.70	37.96	37.96	-3.04%	4,729,357
Jun 23, 2026	39.18	39.46	39.14	39.15	39.15	-1.86%	1,734,622
Jun 22, 2026	39.87	40.08	39.70	39.89	39.89	-0.67%	1,568,103
Jun 18, 2026	40.60	40.73	40.01	40.16	40.16	-0.40%	3,242,571
Jun 17, 2026	41.27	41.72	40.17	40.32	40.32	-2.30%	6,267,207
Jun 16, 2026	41.29	41.38	41.08	41.27	41.27	0.29%	995,681
Jun 15, 2026	41.46	41.60	41.10	41.15	41.15	2.62%	1,914,377
Jun 12, 2026	40.02	40.33	39.78	40.10	40.10	0.10%	4,492,525
Jun 11, 2026	38.79	40.17	38.57	40.06	40.06	3.03%	6,655,282
Jun 10, 2026	39.50	39.86	38.86	38.88	38.88	-4.12%	4,847,517
Jun 9, 2026	41.24	41.54	40.33	40.55	40.55	-1.60%	3,775,563
Jun 8, 2026	41.23	41.38	41.08	41.21	41.21	0.22%	2,075,097
Jun 5, 2026	41.96	41.98	41.08	41.12	41.12	-3.61%	4,608,904
Jun 4, 2026	42.90	42.97	42.43	42.66	42.66	0.85%	1,260,484
Jun 3, 2026	42.37	42.47	42.15	42.30	42.30	-0.98%	2,032,891
Jun 2, 2026	42.96	42.98	42.65	42.72	42.72	0.14%	1,232,043
Jun 1, 2026	42.53	42.80	42.36	42.66	42.66	-1.43%	3,639,422
May 29, 2026	43.11	43.76	43.07	43.28	43.28	1.05%	2,118,137
May 28, 2026	42.16	42.99	42.07	42.83	42.83	1.06%	2,764,824
May 27, 2026	41.96	42.45	41.94	42.38	42.38	-1.28%	2,808,122
May 26, 2026	43.06	43.15	42.69	42.93	42.93	-0.02%	1,643,474
May 22, 2026	43.06	43.11	42.76	42.94	42.94	-0.69%	3,708,168
May 21, 2026	42.85	43.40	42.74	43.24	43.24	-0.14%	2,639,899
May 20, 2026	42.75	43.36	42.55	43.30	43.30	1.43%	4,026,800
May 19, 2026	42.77	42.99	42.52	42.69	42.69	-1.64%	2,058,956
May 18, 2026	43.53	43.66	43.16	43.40	43.40	0.28%	3,224,429
May 15, 2026	43.32	43.48	42.96	43.28	43.28	-2.30%	1,838,884
May 14, 2026	44.65	44.75	44.30	44.30	44.30	-0.81%	1,505,599
May 13, 2026	44.65	44.86	44.47	44.66	44.66	-0.56%	964,626
May 12, 2026	44.67	44.91	44.18	44.91	44.91	-0.40%	2,359,509
May 11, 2026	45.03	45.22	44.84	45.09	45.09	0.22%	1,713,934
May 8, 2026	45.01	45.23	44.79	44.99	44.99	0.49%	1,619,093
May 7, 2026	45.18	45.36	44.64	44.77	44.77	0.20%	2,170,264
May 6, 2026	44.61	44.92	44.57	44.68	44.68	3.00%	2,718,491
May 5, 2026	43.58	43.68	43.35	43.38	43.38	0.84%	1,263,309
May 4, 2026	43.43	43.65	42.87	43.02	43.02	-2.00%	2,840,702
May 1, 2026	43.70	44.38	43.68	43.90	43.90	-0.14%	2,906,078
Apr 30, 2026	44.12	44.13	43.86	43.96	43.96	1.52%	2,116,242
Apr 29, 2026	43.21	43.47	42.96	43.30	43.30	-1.05%	3,588,358
Apr 28, 2026	43.65	43.82	43.41	43.76	43.76	-1.84%	2,304,187
Apr 27, 2026	44.76	44.78	44.46	44.58	44.58	-0.80%	1,502,473
Apr 24, 2026	44.74	45.14	44.67	44.94	44.94	0.49%	1,713,345