SGOL Price Insights

abrdn Physical Gold Shares ETF (SGOL)

22.34 +0.28 (+1.29%) USD | NYSEARCA | May 09, 15:33

Price Chart

Historical Price Data

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

Date	Open	High	Low	Close	Volume
May 08, 2024	22.07	22.19	22.05	22.05	2.495M
May 07, 2024	22.16	22.19	22.09	22.12	2.406M
May 06, 2024	22.21	22.29	22.16	22.23	2.803M
May 03, 2024	21.98	22.02	21.76	22.00	4.112M
May 02, 2024	21.89	22.06	21.84	22.01	2.955M
May 01, 2024	22.00	22.25	21.95	22.07	4.939M
Apr 30, 2024	22.04	22.11	21.88	21.89	4.744M
Apr 29, 2024	22.31	22.43	22.23	22.32	2.896M
Apr 26, 2024	22.38	22.41	22.26	22.37	2.554M
Apr 25, 2024	22.13	22.42	22.13	22.29	3.928M
Apr 24, 2024	22.18	22.33	22.14	22.17	3.097M
Apr 23, 2024	22.10	22.29	22.08	22.20	4.071M
Apr 22, 2024	22.35	22.40	22.22	22.27	4.110M
Apr 19, 2024	22.78	22.96	22.73	22.83	3.992M
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

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

12.27

Minimum

May 22 2019

22.85

Maximum

Apr 16 2024

17.29

Average

17.43

Median

Jul 14 2020

Price Benchmarks