abrdn Physical Gold Shares ETF (SGOL)

NYSEARCA: SGOL · Real-Time Price · USD

37.93

-0.44 (-1.15%)

At close: Nov 11, 2026, 4:00 PM EST

37.53

-0.40 (-1.05%)

Pre-market: Nov 12, 2026, 7:01 AM EST

SGOL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 11, 2026	38.36	38.36	37.90	37.93	37.93	-1.15%	1,644,109
Nov 10, 2026	38.58	38.60	38.21	38.37	38.37	-2.64%	2,535,766
Nov 9, 2026	39.27	39.47	39.02	39.41	39.41	1.83%	2,825,958
Nov 6, 2026	38.36	38.81	38.35	38.70	38.70	-0.77%	2,221,866
Nov 5, 2026	39.22	39.35	38.78	39.00	39.00	0.83%	4,220,361
Nov 4, 2026	38.37	38.73	38.34	38.68	38.68	3.70%	2,673,421
Nov 3, 2026	37.52	37.57	37.27	37.30	37.30	-0.64%	2,476,039
Nov 2, 2026	37.56	37.78	37.46	37.54	37.54	1.60%	2,803,698
Oct 30, 2026	37.54	37.56	36.84	36.95	36.95	-3.45%	2,962,484
Oct 29, 2026	38.29	38.41	38.10	38.27	38.27	-1.32%	1,807,475
Oct 28, 2026	38.55	38.79	38.31	38.78	38.78	0.31%	3,660,521
Oct 27, 2026	38.27	38.69	38.27	38.66	38.66	1.26%	2,374,428
Oct 26, 2026	38.14	38.34	37.97	38.18	38.18	0.29%	2,286,416
Oct 23, 2026	38.30	38.34	37.84	38.07	38.07	-0.68%	3,615,181
Oct 22, 2026	38.79	38.81	38.25	38.33	38.33	-2.57%	3,707,312
Oct 21, 2026	39.36	39.41	39.11	39.34	39.34	0.36%	2,896,437
Oct 20, 2026	39.23	39.55	39.18	39.20	39.20	-0.56%	2,712,672
Oct 19, 2026	39.60	39.65	39.37	39.42	39.42	-0.66%	1,727,450
Oct 16, 2026	39.60	39.96	39.56	39.68	39.68	-0.15%	2,032,666
Oct 15, 2026	39.55	39.74	39.44	39.74	39.74	1.82%	1,946,542
Oct 14, 2026	38.94	39.09	38.76	39.03	39.03	-1.51%	3,896,373
Oct 13, 2026	39.86	39.87	39.47	39.63	39.63	-0.13%	2,493,598
Oct 12, 2026	39.74	39.74	39.59	39.68	39.68	-0.60%	1,081,775
Oct 9, 2026	39.85	39.99	39.80	39.92	39.92	1.55%	1,371,636
Oct 8, 2026	39.23	39.43	39.06	39.31	39.31	0.74%	2,377,585
Oct 7, 2026	38.92	39.26	38.86	39.02	39.02	-1.66%	2,621,009
Oct 6, 2026	39.60	39.82	39.44	39.68	39.68	0.66%	1,401,549
Oct 5, 2026	39.53	39.53	39.25	39.42	39.42	-0.10%	1,356,945
Oct 2, 2026	39.91	39.98	39.26	39.46	39.46	-0.70%	2,503,980
Oct 1, 2026	39.66	39.84	39.49	39.74	39.74	0.46%	3,266,701
Sep 30, 2026	39.90	39.93	39.48	39.56	39.56	-0.50%	3,531,237
Sep 29, 2026	39.55	39.76	39.43	39.76	39.76	1.35%	2,979,047
Sep 28, 2026	39.43	39.60	39.14	39.23	39.23	-3.92%	3,578,710
Sep 25, 2026	40.71	40.92	40.50	40.83	40.83	0.39%	3,128,314
Sep 24, 2026	40.69	40.80	40.39	40.67	40.67	-0.25%	2,516,952
Sep 23, 2026	41.04	41.05	40.69	40.77	40.77	-1.88%	2,869,667
Sep 22, 2026	41.23	41.61	41.08	41.55	41.55	0.48%	2,448,843
Sep 21, 2026	41.55	41.55	41.15	41.35	41.35	-0.70%	1,755,990
Sep 18, 2026	41.56	41.85	41.35	41.64	41.64	0.68%	1,912,022
Sep 17, 2026	41.54	41.69	41.33	41.36	41.36	1.72%	1,834,699
Sep 16, 2026	41.41	41.57	40.31	40.66	40.66	-0.59%	5,737,747
Sep 15, 2026	40.80	41.03	40.67	40.90	40.90	0.32%	2,873,449
Sep 14, 2026	40.71	41.10	40.59	40.77	40.77	-1.50%	3,643,029
Sep 11, 2026	41.79	41.91	41.34	41.39	41.39	0.56%	3,605,032
Sep 10, 2026	41.48	41.64	41.06	41.16	41.16	-1.72%	3,212,229
Sep 9, 2026	42.17	42.20	41.65	41.88	41.88	0.96%	2,826,220
Sep 8, 2026	41.89	41.96	41.47	41.48	41.48	-1.78%	3,125,521
Sep 4, 2026	42.00	42.34	41.95	42.23	42.23	-0.85%	1,465,841
Sep 3, 2026	42.65	42.92	42.42	42.59	42.59	1.87%	2,345,269
Sep 2, 2026	41.50	41.85	41.48	41.81	41.81	1.51%	1,986,802