abrdn Physical Gold Shares ETF (SGOL)

NYSEARCA: SGOL · Real-Time Price · USD

41.27

+0.12 (0.29%)

At close: Jun 16, 2026, 4:00 PM EDT

41.26

-0.01 (-0.02%)

After-hours: Jun 16, 2026, 6:58 PM EDT

SGOL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 23, 2026	45.01	45.15	44.42	44.72	44.72	-0.93%	2,702,405
Apr 22, 2026	45.25	45.34	44.99	45.14	45.14	1.30%	1,857,304
Apr 21, 2026	45.49	45.67	44.47	44.56	44.56	-2.79%	4,276,854
Apr 20, 2026	45.95	45.98	45.65	45.84	45.84	-0.87%	1,686,666
Apr 17, 2026	46.21	46.52	46.19	46.24	46.24	1.29%	3,115,553
Apr 16, 2026	45.85	45.93	45.44	45.65	45.65	-0.07%	2,567,369
Apr 15, 2026	45.93	46.02	45.60	45.68	45.68	-1.04%	2,784,898
Apr 14, 2026	45.55	46.17	45.53	46.16	46.16	2.19%	3,499,578
Apr 13, 2026	45.10	45.24	44.78	45.17	45.17	-0.37%	3,150,747
Apr 10, 2026	45.49	45.67	45.21	45.34	45.34	-0.20%	3,043,489
Apr 9, 2026	45.26	45.72	45.21	45.43	45.43	0.80%	3,412,170
Apr 8, 2026	45.64	45.68	44.75	45.07	45.07	0.65%	5,132,053
Apr 7, 2026	44.38	44.94	43.89	44.78	44.78	0.97%	4,731,105