26.70
price up icon1.52%   0.40
after-market After Hours: 26.73 0.03 +0.11%
loading

Abrdn Physical Gold Shares Etf Stock (SGOL) Price History

The historical daily chart and data for Abrdn Physical Gold Shares Etf stock (SGOL), show that the latest closing stock price as of January 30, 2025, is $26.70.
  • Abrdn Physical Gold Shares Etf all-time high stock price is $26.64, occurred on October 30, 2024.
  • The lowest Abrdn Physical Gold Shares Etf stock price recorded was $10.23 on December 17, 2015. Since then, Abrdn Physical Gold Shares Etf's stock price has risen over 161.10% to $26.70 now.
  • The 52-week high stock price for SGOL is $26.64, representing a -0.21% increase from the current share price, occurred on October 30, 2024.
  • The 52-week low stock price for SGOL is $18.97, indicating a -28.95% decrease from the current share price, occurred on February 14, 2024.
  • The closing price of Abrdn Physical Gold Shares Etf (SGOL) stock in the beginning of 2024 was $17.29. The stock closed the year at $17.47, a gain of over 1.04% for the year.
The table below shows more information about SGOL historical price data:
Date High Low High - Low Volume % Change
Jan 30, 2025 $26.72 $26.52 $0.20 4,562,227.0 +1.52%
Jan 29, 2025 $26.35 $26.20 $0.15 5,107,429.0 -0.34%
Jan 28, 2025 $26.40 $26.25 $0.1451 2,510,588.0 +0.84%
Jan 27, 2025 $26.29 $26.06 $0.2301 3,667,489.0 -1.06%
Jan 24, 2025 $26.59 $26.44 $0.15 3,971,417.0 +0.65%
Jan 23, 2025 $26.32 $26.15 $0.1699 3,532,281.0 -0.11%
Jan 22, 2025 $26.34 $26.25 $0.09 3,507,434.0 +0.53%
Jan 21, 2025 $26.21 $26.05 $0.1601 4,395,549.0 +1.55%
Jan 17, 2025 $25.94 $25.77 $0.17 3,727,370.0 -0.58%
Jan 16, 2025 $26.00 $25.87 $0.1269 4,154,235.0 +0.74%
Jan 15, 2025 $25.74 $25.55 $0.19 4,019,826.0 +0.74%
Jan 14, 2025 $25.55 $25.39 $0.1562 3,433,146.0 +0.55%
Jan 13, 2025 $25.52 $25.36 $0.165 4,535,131.0 -1.09%
Jan 10, 2025 $25.76 $25.61 $0.155 6,449,182.0 +1.02%
Jan 08, 2025 $25.49 $25.29 $0.1999 5,348,488.0 +0.47%
Jan 07, 2025 $25.42 $25.22 $0.1963 4,871,080.0 +0.64%
Jan 06, 2025 $25.21 $25.03 $0.185 4,245,001.0 -0.16%
Jan 03, 2025 $25.31 $25.17 $0.14 3,390,209.0 -0.83%
Jan 02, 2025 $25.39 $25.25 $0.145 5,052,487.0 +1.36%

Abrdn Physical Gold Shares Etf Stock (SGOL) Year by Year Price History

In this detailed analysis, we present a comprehensive overview of the price movements of Abrdn Physical Gold Shares Etf stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of SGOL shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Abrdn Physical Gold Shares Etf stock price history provides a foundation for understanding how the company's stock has evolved over time.

Abrdn Physical Gold Shares Etf Stock (SGOL) Price History 2025

Month High Low High - Low Volume % Change
Jan, 2025 $26.72 $25.03 $1.69 85,042,796.0 +6.59%

Abrdn Physical Gold Shares Etf Stock (SGOL) Price History 2024

Month High Low High - Low Volume % Change
Dec, 2024 $25.98 $24.69 $1.29 83,997,691.0 -2.01%
Nov, 2024 $26.35 $24.41 $1.94 71,804,149.0 -3.09%
Oct, 2024 $26.64 $24.88 $1.77 76,404,764.0 +4.30%
Sep, 2024 $25.57 $23.63 $1.94 61,592,965.0 +5.10%
Aug, 2024 $24.18 $22.74 $1.44 85,215,192.0 +2.14%
Jul, 2024 $23.73 $22.15 $1.57 77,444,041.0 +5.36%
Jun, 2024 $22.72 $21.85 $0.87 56,359,815.0 -0.04%
May, 2024 $23.30 $21.76 $1.54 73,173,918.0 +1.55%
Apr, 2024 $23.24 $21.30 $1.93 98,518,165.0 +3.06%
Mar, 2024 $21.27 $19.55 $1.72 66,621,747.0 +8.76%
Feb, 2024 $19.75 $18.97 $0.7799 49,200,040.0 +0.41%
Jan, 2024 $19.80 $19.14 $0.6598 64,537,674.0 -1.47%

Abrdn Physical Gold Shares Etf Stock (SGOL) Price History 2023

Month High Low High - Low Volume % Change
Dec, 2023 $19.94 $18.90 $1.04 44,226,845.0 +1.39%
Nov, 2023 $19.60 $18.48 $1.12 42,424,569.0 +2.58%
Oct, 2023 $19.22 $17.35 $1.87 49,616,772.0 +7.29%
Sep, 2023 $18.68 $17.66 $1.02 37,471,956.0 -4.74%
Aug, 2023 $18.70 $18.03 $0.67 46,768,372.0 -1.22%
Jul, 2023 $18.99 $18.21 $0.7799 44,115,982.0 +2.34%
Jun, 2023 $18.98 $18.11 $0.87 36,169,496.0 -2.24%
May, 2023 $19.72 $18.56 $1.16 53,729,448.0 -1.36%
Apr, 2023 $19.61 $18.88 $0.7351 74,938,671.0 +0.95%
Mar, 2023 $19.19 $17.36 $1.83 54,872,844.0 +7.89%
Feb, 2023 $18.71 $17.32 $1.39 44,166,042.0 -5.36%
Jan, 2023 $18.66 $17.48 $1.18 48,286,435.0 +5.78%
exchange_traded_fund VTV
$177.77
price up icon 1.05%
exchange_traded_fund VUG
$419.95
price up icon 0.14%
exchange_traded_fund IJH
$65.25
price up icon 1.10%
exchange_traded_fund EFA
$79.99
price up icon 1.10%
exchange_traded_fund IWF
$410.73
price up icon 0.29%
exchange_traded_fund QQQ
$523.05
price up icon 0.43%
Cap:     |  Volume (24h):