SGOL Price Insights

abrdn Physical Gold Shares ETF (SGOL)

25.29 +0.15 (+0.60%) USD | NYSEARCA | Nov 20, 16:00

25.46 +0.17 (+0.67%) After-Hours: 06:48

Price Chart

Historical Price Data

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

Date	Open	High	Low	Close	Volume
Nov 20, 2024	25.19	25.35	25.18	25.29	3.986M
Nov 19, 2024	25.10	25.16	25.02	25.14	2.566M
Nov 18, 2024	24.86	24.97	24.86	24.93	1.636M
Nov 15, 2024	24.56	24.60	24.44	24.46	3.157M
Nov 14, 2024	24.46	24.60	24.41	24.51	3.226M
Nov 13, 2024	24.95	24.96	24.57	24.58	4.712M
Nov 12, 2024	24.95	24.98	24.75	24.83	4.076M
Nov 11, 2024	25.09	25.09	24.92	25.04	4.288M
Nov 08, 2024	25.75	25.78	25.62	25.64	3.028M
Nov 07, 2024	25.67	25.86	25.65	25.82	2.773M
Nov 06, 2024	25.39	25.58	25.32	25.41	4.440M
Nov 05, 2024	26.24	26.26	26.10	26.19	1.842M
Nov 04, 2024	26.19	26.22	26.09	26.13	2.346M
Nov 01, 2024	26.30	26.35	26.10	26.11	3.484M
Oct 31, 2024	26.42	26.42	26.08	26.21	3.738M
Oct 30, 2024	26.54	26.64	26.46	26.62	3.654M
Oct 29, 2024	26.31	26.50	26.29	26.48	3.508M
Oct 28, 2024	26.15	26.22	26.15	26.18	2.477M
Oct 25, 2024	26.06	26.21	26.03	26.19	2.965M
Oct 24, 2024	26.18	26.19	25.99	26.12	4.266M
Oct 23, 2024	26.17	26.17	25.87	25.93	3.824M
Oct 22, 2024	26.17	26.25	26.10	26.25	3.229M
Oct 21, 2024	26.13	26.17	25.92	25.98	4.518M
Oct 18, 2024	25.85	25.99	25.84	25.96	2.550M
Oct 17, 2024	25.62	25.75	25.60	25.70	3.693M

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

14.01

Minimum

Nov 25 2019

26.62

Maximum

Oct 30 2024

18.37

Average

17.88

Median

Nov 15 2021

Price Benchmarks