SGOL Price Insights

abrdn Physical Gold Shares ETF (SGOL)

22.82 +0.08 (+0.33%) USD | NYSEARCA | Apr 19, 16:00

22.82 0.00 (0.00%) After-Hours: 17:29

Price Chart

Historical Price Data

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

Date	Open	High	Low	Close	Volume
Apr 18, 2024	22.86	22.87	22.64	22.75	4.179M
Apr 17, 2024	22.82	22.90	22.57	22.68	4.516M
Apr 16, 2024	22.73	22.92	22.59	22.85	4.916M
Apr 15, 2024	22.51	22.82	22.22	22.81	5.985M
Apr 12, 2024	22.91	23.24	22.31	22.39	5.768M
Apr 11, 2024	22.40	22.70	22.29	22.69	3.836M
Apr 10, 2024	22.24	22.49	22.17	22.26	6.043M
Apr 09, 2024	22.48	22.60	22.35	22.48	4.368M
Apr 08, 2024	22.31	22.38	22.16	22.36	3.770M
Apr 05, 2024	21.94	22.28	21.91	22.21	3.075M
Apr 04, 2024	21.88	22.04	21.79	21.85	7.510M
Apr 03, 2024	21.75	21.97	21.72	21.97	4.856M
Apr 02, 2024	21.58	21.78	21.52	21.78	5.453M
Apr 01, 2024	21.54	21.55	21.30	21.45	4.882M
Mar 28, 2024	21.11	21.27	21.05	21.24	3.099M
Mar 27, 2024	20.89	20.98	20.89	20.96	3.233M
Mar 26, 2024	20.93	20.94	20.76	20.81	3.080M
Mar 25, 2024	20.78	20.85	20.75	20.76	1.890M
Mar 22, 2024	20.78	20.84	20.62	20.69	3.957M
Mar 21, 2024	21.06	21.06	20.71	20.86	3.474M
Mar 20, 2024	20.57	20.92	20.56	20.86	4.198M
Mar 19, 2024	20.62	20.63	20.54	20.62	2.437M
Mar 18, 2024	20.62	20.67	20.60	20.64	2.589M
Mar 15, 2024	20.63	20.71	20.60	20.63	3.377M
Mar 14, 2024	20.68	20.70	20.58	20.69	4.583M

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

12.25

Minimum

May 02 2019

22.85

Maximum

Apr 16 2024

17.19

Average

17.40

Median

Aug 02 2021

Price Benchmarks