SGOL Price Insights

abrdn Physical Gold Shares ETF (SGOL)

26.14 +0.03 (+0.11%) USD | NYSEARCA | Nov 04, 16:00

26.14 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
Nov 01, 2024	26.30	26.35	26.10	26.11	3.477M
Oct 31, 2024	26.42	26.42	26.08	26.21	3.734M
Oct 30, 2024	26.54	26.64	26.46	26.62	3.649M
Oct 29, 2024	26.31	26.50	26.29	26.48	3.480M
Oct 28, 2024	26.15	26.22	26.15	26.18	2.474M
Oct 25, 2024	26.06	26.21	26.03	26.19	2.960M
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	3.219M
Oct 21, 2024	26.13	26.17	25.92	25.98	4.517M
Oct 18, 2024	25.85	25.99	25.84	25.96	2.545M
Oct 17, 2024	25.62	25.75	25.60	25.70	3.693M
Oct 16, 2024	25.60	25.65	25.46	25.55	3.004M
Oct 15, 2024	25.33	25.48	25.28	25.42	3.156M
Oct 14, 2024	25.35	25.41	25.24	25.33	2.127M
Oct 11, 2024	25.27	25.42	25.27	25.36	2.338M
Oct 10, 2024	24.99	25.12	24.97	25.09	3.106M
Oct 09, 2024	24.93	25.00	24.88	24.92	3.140M
Oct 08, 2024	25.21	25.22	24.88	25.04	5.640M
Oct 07, 2024	25.28	25.31	25.20	25.24	1.822M
Oct 04, 2024	25.33	25.49	25.22	25.33	4.231M
Oct 03, 2024	25.29	25.42	25.19	25.38	3.008M
Oct 02, 2024	25.39	25.44	25.22	25.39	2.228M
Oct 01, 2024	25.34	25.52	25.33	25.38	4.886M
Sep 30, 2024	25.22	25.23	25.06	25.13	3.239M

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 11 2019

26.62

Maximum

Oct 30 2024

18.27

Average

17.84

Median

Price Benchmarks