SGOL Price: 38.07

abrdn Physical Gold Shares ETF (SGOL)

38.07 -0.26 (-0.68%) USD | NYSEARCA | Oct 23, 16:00

38.02 -0.05 (-0.13%) 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 23, 2026	38.30	38.34	37.84	38.07	3.615M
Oct 22, 2026	38.79	38.81	38.25	38.33	3.707M
Oct 21, 2026	39.36	39.41	39.11	39.34	2.896M
Oct 20, 2026	39.23	39.55	39.18	39.20	2.713M
Oct 19, 2026	39.60	39.65	39.36	39.42	1.727M
Oct 16, 2026	39.60	39.96	39.56	39.68	2.033M
Oct 15, 2026	39.55	39.74	39.44	39.74	1.947M
Oct 14, 2026	38.94	39.09	38.76	39.03	3.896M
Oct 13, 2026	39.86	39.87	39.47	39.63	2.494M
Oct 12, 2026	39.74	39.74	39.59	39.68	1.082M
Oct 09, 2026	39.85	39.99	39.80	39.92	1.372M
Oct 08, 2026	39.23	39.43	39.06	39.31	2.378M
Oct 07, 2026	38.92	39.26	38.86	39.02	2.621M
Oct 06, 2026	39.60	39.82	39.44	39.68	1.402M
Oct 05, 2026	39.53	39.53	39.25	39.42	1.357M
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

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