abrdn Physical Gold Shares ETF (SGOL)

NYSEARCA: SGOL · Real-Time Price · USD

38.33

-1.01 (-2.57%)

At close: Oct 22, 2026, 4:00 PM EDT

38.19

-0.14 (-0.37%)

Pre-market: Oct 23, 2026, 4:19 AM EDT

SGOL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 22, 2026	38.79	38.81	38.25	38.33	38.33	-2.57%	3,707,313
Oct 21, 2026	39.36	39.41	39.11	39.34	39.34	0.36%	2,874,729
Oct 20, 2026	39.23	39.55	39.18	39.20	39.20	-0.56%	2,685,392
Oct 19, 2026	39.60	39.65	39.37	39.42	39.42	-0.66%	1,724,393
Oct 16, 2026	39.60	39.96	39.56	39.68	39.68	-0.15%	2,027,224
Oct 15, 2026	39.55	39.74	39.44	39.74	39.74	1.82%	1,942,080
Oct 14, 2026	38.94	39.09	38.76	39.03	39.03	-1.51%	3,876,405
Oct 13, 2026	39.86	39.87	39.47	39.63	39.63	-0.13%	2,480,561
Oct 12, 2026	39.74	39.74	39.59	39.68	39.68	-0.60%	1,081,336
Oct 9, 2026	39.85	39.99	39.80	39.92	39.92	1.55%	1,369,532
Oct 8, 2026	39.23	39.43	39.06	39.31	39.31	0.74%	2,331,581
Oct 7, 2026	38.92	39.26	38.86	39.02	39.02	-1.66%	2,615,229
Oct 6, 2026	39.60	39.82	39.44	39.68	39.68	0.66%	1,398,709
Oct 5, 2026	39.53	39.53	39.25	39.42	39.42	-0.10%	1,353,671
Oct 2, 2026	39.91	39.98	39.26	39.46	39.46	-0.70%	2,502,508
Oct 1, 2026	39.66	39.84	39.49	39.74	39.74	0.46%	3,266,005
Sep 30, 2026	39.90	39.93	39.48	39.56	39.56	-0.50%	3,525,074
Sep 29, 2026	39.55	39.76	39.43	39.76	39.76	1.35%	2,976,599
Sep 28, 2026	39.43	39.60	39.14	39.23	39.23	-3.92%	3,551,731
Sep 25, 2026	40.71	40.92	40.50	40.83	40.83	0.39%	3,127,773
Sep 24, 2026	40.69	40.80	40.39	40.67	40.67	-0.25%	2,515,933
Sep 23, 2026	41.04	41.05	40.69	40.77	40.77	-1.88%	2,864,584
Sep 22, 2026	41.23	41.61	41.08	41.55	41.55	0.48%	2,439,563
Sep 21, 2026	41.55	41.55	41.15	41.35	41.35	-0.70%	1,753,385
Sep 18, 2026	41.56	41.85	41.35	41.64	41.64	0.68%	1,895,851
Sep 17, 2026	41.54	41.69	41.33	41.36	41.36	1.72%	1,831,962
Sep 16, 2026	41.41	41.57	40.31	40.66	40.66	-0.59%	5,730,914
Sep 15, 2026	40.80	41.03	40.67	40.90	40.90	0.32%	2,867,177
Sep 14, 2026	40.71	41.10	40.59	40.77	40.77	-1.50%	3,625,163
Sep 11, 2026	41.79	41.91	41.34	41.39	41.39	0.56%	3,605,020
Sep 10, 2026	41.48	41.64	41.06	41.16	41.16	-1.72%	3,206,602
Sep 9, 2026	42.17	42.20	41.65	41.88	41.88	0.96%	2,826,143
Sep 8, 2026	41.89	41.96	41.47	41.48	41.48	-1.78%	3,093,432
Sep 4, 2026	42.00	42.34	41.95	42.23	42.23	-0.85%	1,462,952
Sep 3, 2026	42.65	42.92	42.42	42.59	42.59	1.87%	2,338,932
Sep 2, 2026	41.50	41.85	41.48	41.81	41.81	1.51%	1,957,226
Sep 1, 2026	41.35	41.65	41.15	41.19	41.19	-2.85%	2,642,422
Aug 31, 2026	42.32	42.40	42.04	42.40	42.40	-0.09%	1,987,043
Aug 28, 2026	43.83	44.10	42.32	42.44	42.44	-3.26%	6,493,368
Aug 27, 2026	43.69	43.94	43.44	43.87	43.87	0.32%	1,468,931
Aug 26, 2026	43.91	44.10	43.64	43.73	43.73	-1.58%	1,926,767
Aug 25, 2026	43.89	44.44	43.84	44.43	44.43	0.32%	2,692,539
Aug 24, 2026	44.47	44.56	44.04	44.29	44.29	0.75%	2,378,578
Aug 21, 2026	43.65	44.09	43.54	43.96	43.96	1.95%	2,427,292
Aug 20, 2026	42.56	43.22	42.54	43.12	43.12	0.40%	2,324,052
Aug 19, 2026	42.43	42.96	42.30	42.95	42.95	3.84%	2,959,472
Aug 18, 2026	41.78	41.96	41.31	41.36	41.36	-1.71%	1,719,631
Aug 17, 2026	41.75	42.16	41.75	42.08	42.08	0.98%	1,489,780
Aug 14, 2026	41.73	41.85	41.62	41.67	41.67	0.65%	1,278,433
Aug 13, 2026	41.73	41.78	41.35	41.40	41.40	-1.50%	1,545,642