SGOL Price

abrdn Physical Gold Shares ETF (SGOL)

18.78 +0.12 (+0.62%) USD | NYSEARCA | Jun 05, 16:00

18.78 0.00 (0.00%) After-Hours: 20:00

Price Chart

Historical Price Data

View and export this data back to 2009. Upgrade now.

Date	Open	High	Low	Close	Volume
Jun 02, 2023	18.91	18.92	18.65	18.66	1.850M
Jun 01, 2023	18.85	18.98	18.84	18.94	1.209M
May 31, 2023	18.80	18.91	18.77	18.79	1.434M
May 30, 2023	18.72	18.79	18.67	18.77	1.342M
May 26, 2023	18.66	18.68	18.56	18.65	1.652M
May 25, 2023	18.66	18.69	18.56	18.56	1.278M
May 24, 2023	18.92	18.92	18.73	18.76	1.788M
May 23, 2023	18.85	18.93	18.81	18.91	1.647M
May 22, 2023	18.89	18.94	18.85	18.87	1.824M
May 19, 2023	18.77	19.00	18.74	18.92	2.595M
May 18, 2023	18.77	18.78	18.68	18.73	2.339M
May 17, 2023	19.00	19.01	18.91	18.98	2.253M
May 16, 2023	19.22	19.26	19.01	19.06	2.042M
May 15, 2023	19.31	19.36	19.27	19.30	2.303M
May 12, 2023	19.32	19.36	19.23	19.26	3.162M
May 11, 2023	19.42	19.46	19.26	19.29	4.104M
May 10, 2023	19.48	19.54	19.36	19.44	3.732M
May 09, 2023	19.38	19.50	19.38	19.48	2.662M
May 08, 2023	19.36	19.43	19.32	19.35	2.065M
May 05, 2023	19.23	19.33	19.14	19.32	3.254M
May 04, 2023	19.46	19.72	19.45	19.63	4.422M
May 03, 2023	19.33	19.49	19.26	19.48	3.219M
May 02, 2023	19.02	19.34	19.02	19.33	2.711M
May 01, 2023	19.17	19.19	18.95	18.95	2.457M
Apr 28, 2023	19.04	19.10	18.98	19.05	4.920M

Price Definition

The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).

Read full definition.

Price Range, Past 5 Years

11.34

Minimum

Aug 16 2018

19.85

Maximum

Aug 06 2020

15.94

Average

16.79

Median

May 15 2020

Price Benchmarks