Looking for our Business Solutions? Click here:CloudQuote APIsContact Us

abrdn Physical Gold Shares ETF (SGOL)

44.68
+0.00 (0.00%)
NYSE · Last Trade: May 7th, 5:14 AM EDT
QuoteNewsPress ReleasesChartHistorical

Historical Prices For abrdn Physical Gold Shares ETF (SGOL)

DateOpenHighLowCloseVolumeAdjusted Close
5/06/202644.6144.9244.5744.682,717,95544.68
5/05/202643.5843.6843.3543.381,263,02743.38
5/04/202643.4343.6542.8743.022,840,41343.02
5/01/202643.7044.3843.6743.902,906,07943.90
4/30/202644.1244.1343.8643.962,113,87643.96
4/29/202643.2143.4742.9643.303,587,65643.30
4/28/202643.6543.8243.4143.762,303,24343.76
4/27/202644.7644.7844.4544.581,497,62744.58
4/24/202644.7445.1444.6744.941,713,34644.94
4/23/202645.0145.1544.4244.722,701,78644.72
4/22/202645.2545.3444.9945.141,857,11245.14
4/21/202645.4945.6644.4744.564,274,95744.56
4/20/202645.9545.9845.6545.841,685,95945.84
4/17/202646.2146.5246.1946.243,115,55346.24
4/16/202645.8545.9345.4445.652,567,33545.65
4/15/202645.9346.0245.6045.682,782,40445.68
4/14/202645.5546.1745.5346.163,499,11246.16
4/13/202645.1045.2344.7745.173,150,49145.17
4/10/202645.4945.6745.2145.343,043,49045.34
4/09/202645.2645.7245.2145.433,412,03145.43
4/08/202645.6345.6744.7445.075,130,22345.07
4/07/202644.3844.9443.8944.784,716,22944.78
4/06/202644.4844.7444.2644.352,364,37444.35
4/02/202643.8144.7543.6844.514,615,07244.51
4/01/202645.1145.6444.9945.406,432,90345.40
3/31/202643.5744.6443.5344.625,409,95244.62
3/30/202643.5243.5642.8043.003,667,31943.00
3/27/202642.1343.3942.0543.005,371,57343.00
3/26/202642.3642.6641.5241.577,457,31041.57
3/25/202643.5243.6142.7543.164,946,69343.16
3/24/202641.5142.2341.4441.915,487,58941.91
3/23/202642.0242.9841.4441.9014,039,04041.90
3/20/202644.3944.4442.6542.8810,945,47642.88
3/19/202643.5844.4043.2344.2312,344,39444.23
3/18/202646.3146.6646.0946.134,668,70346.13
3/17/202647.7547.9247.3847.623,447,83247.62
3/16/202647.8147.9847.3847.753,758,42747.75
3/13/202648.6648.7347.7247.785,057,85447.78
3/12/202649.2649.2648.3848.436,413,03648.43
3/11/202649.3749.5049.0549.392,542,39149.39
3/10/202649.7549.9149.1749.533,701,85349.53
3/09/202648.5349.0048.2048.983,556,90448.98
3/06/202648.6349.2948.4249.104,093,80349.10
3/05/202648.7648.8048.1148.344,950,53148.34
3/04/202649.2149.3848.6748.914,563,00448.91
3/03/202648.9949.0547.5848.5610,803,44748.56
3/02/202650.8351.0250.1150.816,583,73350.81
2/27/202649.8350.1649.6850.133,139,30950.13
2/26/202649.2549.5548.8749.513,164,25649.51
2/25/202649.3349.7149.0349.083,173,87649.08
2/24/202648.7449.3048.6949.202,328,90449.20
2/23/202649.2249.9049.2149.902,814,14349.90
2/20/202648.0248.5847.5148.576,339,10348.57
2/19/202647.4347.8447.2847.642,568,78347.64
2/18/202647.2747.7347.2147.494,134,92247.49
2/17/202646.6846.7946.2046.475,945,18346.47
2/13/202647.6648.0847.3047.946,594,54347.94
2/12/202648.1948.3446.4746.8013,305,23346.80
2/11/202648.3148.5847.9948.475,626,96948.47
2/10/202648.3148.3847.6347.934,122,95847.93
2/09/202647.8248.4747.7748.404,093,52748.40