SGOL Price: 39.46

abrdn Physical Gold Shares ETF (SGOL)

39.46 -0.28 (-0.70%) USD | NYSEARCA | Oct 02, 16:00

39.40 -0.06 (-0.15%) After-Hours: 20:00

Price Chart

Historical Price Data

View and export this data back to 2009. Start Trial.

Date	Open	High	Low	Close	Volume
Oct 02, 2026	39.91	39.98	39.26	39.46	2.504M
Oct 01, 2026	39.66	39.84	39.49	39.74	3.267M
Sep 30, 2026	39.90	39.93	39.48	39.56	3.531M
Sep 29, 2026	39.55	39.76	39.42	39.76	2.979M
Sep 28, 2026	39.43	39.60	39.14	39.23	3.579M
Sep 25, 2026	40.71	40.92	40.50	40.83	3.128M
Sep 24, 2026	40.69	40.80	40.39	40.67	2.517M
Sep 23, 2026	41.04	41.05	40.69	40.77	2.870M
Sep 22, 2026	41.23	41.60	41.08	41.55	2.449M
Sep 21, 2026	41.55	41.55	41.15	41.35	1.756M
Sep 18, 2026	41.56	41.85	41.34	41.64	1.912M
Sep 17, 2026	41.54	41.68	41.33	41.36	1.835M
Sep 16, 2026	41.41	41.57	40.30	40.66	5.738M
Sep 15, 2026	40.80	41.03	40.67	40.90	2.873M
Sep 14, 2026	40.71	41.10	40.59	40.77	3.643M
Sep 11, 2026	41.79	41.91	41.34	41.39	3.605M
Sep 10, 2026	41.48	41.64	41.06	41.16	3.212M
Sep 09, 2026	42.17	42.20	41.65	41.88	2.826M
Sep 08, 2026	41.89	41.96	41.47	41.48	3.126M
Sep 04, 2026	42.00	42.34	41.95	42.23	1.466M
Sep 03, 2026	42.65	42.92	42.42	42.59	2.345M
Sep 02, 2026	41.50	41.85	41.48	41.81	1.987M
Sep 01, 2026	41.35	41.65	41.14	41.19	2.643M
Aug 31, 2026	42.32	42.40	42.04	42.40	1.987M
Aug 28, 2026	43.83	44.10	42.32	42.44	6.521M

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

View Price Range, Past 5 Years

Start Trial

Minimum

Maximum

Average

Median

Price Benchmarks

View Price Benchmarks