First Eagle Gold Fund Class A (SGGDX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
36.41
-0.47 (-1.27%)
Apr 23, 2025, 8:09 AM EDT
SGGDX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 23, 2025 | 36.41 | 36.41 | 36.41 | 36.41 | - | - |
| Apr 22, 2025 | 36.41 | 36.41 | 36.41 | 36.41 | 36.41 | -1.27% |
| Apr 21, 2025 | 36.88 | 36.88 | 36.88 | 36.88 | 36.88 | 1.21% |
| Apr 17, 2025 | 36.44 | 36.44 | 36.44 | 36.44 | 36.44 | -1.25% |
| Apr 16, 2025 | 36.90 | 36.90 | 36.90 | 36.90 | 36.90 | 2.13% |
| Apr 15, 2025 | 36.13 | 36.13 | 36.13 | 36.13 | 36.13 | 0.64% |
| Apr 14, 2025 | 35.90 | 35.90 | 35.90 | 35.90 | 35.90 | 0.59% |
| Apr 11, 2025 | 35.69 | 35.69 | 35.69 | 35.69 | 35.69 | 5.31% |
| Apr 10, 2025 | 33.89 | 33.89 | 33.89 | 33.89 | 33.89 | 3.86% |
| Apr 9, 2025 | 32.63 | 32.63 | 32.63 | 32.63 | 32.63 | 6.49% |
| Apr 8, 2025 | 30.64 | 30.64 | 30.64 | 30.64 | 30.64 | -0.42% |
| Apr 7, 2025 | 30.77 | 30.77 | 30.77 | 30.77 | 30.77 | 0.23% |
| Apr 4, 2025 | 30.70 | 30.70 | 30.70 | 30.70 | 30.70 | -7.81% |
| Apr 3, 2025 | 33.30 | 33.30 | 33.30 | 33.30 | 33.30 | -0.12% |
| Apr 2, 2025 | 33.34 | 33.34 | 33.34 | 33.34 | 33.34 | 0.06% |
| Apr 1, 2025 | 33.32 | 33.32 | 33.32 | 33.32 | 33.32 | 0.12% |
| Mar 31, 2025 | 33.28 | 33.28 | 33.28 | 33.28 | 33.28 | 0.48% |
| Mar 28, 2025 | 33.12 | 33.12 | 33.12 | 33.12 | 33.12 | -0.06% |
| Mar 27, 2025 | 33.14 | 33.14 | 33.14 | 33.14 | 33.14 | 2.03% |
| Mar 26, 2025 | 32.48 | 32.48 | 32.48 | 32.48 | 32.48 | -0.73% |
| Mar 25, 2025 | 32.72 | 32.72 | 32.72 | 32.72 | 32.72 | 0.99% |
| Mar 24, 2025 | 32.40 | 32.40 | 32.40 | 32.40 | 32.40 | -0.43% |
| Mar 21, 2025 | 32.54 | 32.54 | 32.54 | 32.54 | 32.54 | -1.15% |
| Mar 20, 2025 | 32.92 | 32.92 | 32.92 | 32.92 | 32.92 | 0.12% |
| Mar 19, 2025 | 32.88 | 32.88 | 32.88 | 32.88 | 32.88 | 0.31% |
| Mar 18, 2025 | 32.78 | 32.78 | 32.78 | 32.78 | 32.78 | 0.09% |
| Mar 17, 2025 | 32.75 | 32.75 | 32.75 | 32.75 | 32.75 | 1.99% |
| Mar 14, 2025 | 32.11 | 32.11 | 32.11 | 32.11 | 32.11 | 1.23% |
| Mar 13, 2025 | 31.72 | 31.72 | 31.72 | 31.72 | 31.72 | 2.22% |
| Mar 12, 2025 | 31.03 | 31.03 | 31.03 | 31.03 | 31.03 | 0.71% |
| Mar 11, 2025 | 30.81 | 30.81 | 30.81 | 30.81 | 30.81 | 2.19% |
| Mar 10, 2025 | 30.15 | 30.15 | 30.15 | 30.15 | 30.15 | -2.14% |
| Mar 7, 2025 | 30.81 | 30.81 | 30.81 | 30.81 | 30.81 | 0.65% |
| Mar 6, 2025 | 30.61 | 30.61 | 30.61 | 30.61 | 30.61 | -0.81% |
| Mar 5, 2025 | 30.86 | 30.86 | 30.86 | 30.86 | 30.86 | 3.04% |
| Mar 4, 2025 | 29.95 | 29.95 | 29.95 | 29.95 | 29.95 | 1.01% |
| Mar 3, 2025 | 29.65 | 29.65 | 29.65 | 29.65 | 29.65 | 0.03% |
| Feb 28, 2025 | 29.64 | 29.64 | 29.64 | 29.64 | 29.64 | 0.61% |
| Feb 27, 2025 | 29.46 | 29.46 | 29.46 | 29.46 | 29.46 | -2.87% |
| Feb 26, 2025 | 30.33 | 30.33 | 30.33 | 30.33 | 30.33 | 1.13% |
| Feb 25, 2025 | 29.99 | 29.99 | 29.99 | 29.99 | 29.99 | -1.02% |
| Feb 24, 2025 | 30.30 | 30.30 | 30.30 | 30.30 | 30.30 | 0.40% |
| Feb 21, 2025 | 30.18 | 30.18 | 30.18 | 30.18 | 30.18 | -2.68% |
| Feb 20, 2025 | 31.01 | 31.01 | 31.01 | 31.01 | 31.01 | 1.47% |
| Feb 19, 2025 | 30.56 | 30.56 | 30.56 | 30.56 | 30.56 | - |
| Feb 18, 2025 | 30.56 | 30.56 | 30.56 | 30.56 | 30.56 | 1.09% |
| Feb 14, 2025 | 30.23 | 30.23 | 30.23 | 30.23 | 30.23 | -2.26% |
| Feb 13, 2025 | 30.93 | 30.93 | 30.93 | 30.93 | 30.93 | 0.98% |
| Feb 12, 2025 | 30.63 | 30.63 | 30.63 | 30.63 | 30.63 | 1.26% |
| Feb 11, 2025 | 30.25 | 30.25 | 30.25 | 30.25 | 30.25 | -0.79% |