abrdn Physical Gold Shares ETF (SGOL)
NYSEARCA: SGOL · Real-Time Price · USD
40.04
-0.09 (-0.22%)
Dec 5, 2025, 4:00 PM EST - Market closed
SGOL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 40.33 | 40.60 | 40.02 | 40.04 | 40.04 | -0.22% | 4,905,884 |
| Dec 4, 2025 | 40.10 | 40.22 | 39.95 | 40.13 | 40.13 | 0.10% | 2,597,735 |
| Dec 3, 2025 | 40.27 | 40.42 | 39.99 | 40.09 | 40.09 | -0.10% | 5,316,787 |
| Dec 2, 2025 | 40.29 | 40.31 | 39.69 | 40.13 | 40.13 | -0.62% | 4,944,402 |
| Dec 1, 2025 | 40.48 | 40.48 | 40.22 | 40.38 | 40.38 | 0.47% | 5,944,777 |
| Nov 28, 2025 | 40.00 | 40.19 | 39.90 | 40.19 | 40.19 | 1.26% | 3,053,634 |
| Nov 26, 2025 | 39.49 | 39.76 | 39.43 | 39.69 | 39.69 | 0.79% | 6,888,518 |
| Nov 25, 2025 | 39.40 | 39.63 | 39.18 | 39.38 | 39.38 | -0.03% | 6,195,685 |
| Nov 24, 2025 | 38.84 | 39.40 | 38.78 | 39.39 | 39.39 | 1.63% | 6,292,384 |
| Nov 21, 2025 | 38.75 | 39.08 | 38.65 | 38.76 | 38.76 | -0.23% | 5,861,120 |
| Nov 20, 2025 | 38.88 | 39.13 | 38.54 | 38.85 | 38.85 | - | 5,659,731 |
| Nov 19, 2025 | 39.14 | 39.38 | 38.65 | 38.85 | 38.85 | 0.18% | 7,666,465 |
| Nov 18, 2025 | 38.84 | 38.91 | 38.52 | 38.78 | 38.78 | 0.70% | 5,534,137 |
| Nov 17, 2025 | 38.77 | 38.91 | 38.18 | 38.51 | 38.51 | -1.13% | 9,797,621 |
| Nov 14, 2025 | 38.63 | 39.18 | 38.44 | 38.95 | 38.95 | -1.84% | 6,479,755 |
| Nov 13, 2025 | 40.14 | 40.21 | 39.51 | 39.68 | 39.68 | -0.80% | 6,534,047 |
| Nov 12, 2025 | 39.38 | 40.15 | 39.32 | 40.00 | 40.00 | 1.63% | 5,290,098 |
| Nov 11, 2025 | 39.37 | 39.41 | 39.06 | 39.36 | 39.36 | 0.41% | 3,840,179 |
| Nov 10, 2025 | 38.95 | 39.23 | 38.85 | 39.20 | 39.20 | 2.70% | 3,761,061 |
| Nov 7, 2025 | 38.13 | 38.38 | 37.97 | 38.17 | 38.17 | 0.61% | 4,100,190 |
| Nov 6, 2025 | 38.04 | 38.15 | 37.80 | 37.94 | 37.94 | -0.08% | 3,655,740 |
| Nov 5, 2025 | 37.96 | 38.04 | 37.79 | 37.97 | 37.97 | 1.15% | 4,249,290 |
| Nov 4, 2025 | 37.67 | 37.89 | 37.45 | 37.54 | 37.54 | -1.78% | 3,659,609 |
| Nov 3, 2025 | 38.22 | 38.41 | 38.09 | 38.22 | 38.22 | 0.24% | 4,353,840 |
| Oct 31, 2025 | 38.37 | 38.39 | 37.87 | 38.13 | 38.13 | -0.55% | 5,184,365 |
| Oct 30, 2025 | 37.83 | 38.37 | 37.78 | 38.34 | 38.34 | 1.91% | 5,145,781 |
| Oct 29, 2025 | 38.30 | 38.34 | 37.45 | 37.62 | 37.62 | -0.32% | 10,943,587 |
| Oct 28, 2025 | 37.47 | 37.85 | 37.32 | 37.74 | 37.74 | -0.76% | 7,012,788 |
| Oct 27, 2025 | 38.44 | 38.49 | 37.86 | 38.03 | 38.03 | -2.76% | 9,158,027 |
| Oct 24, 2025 | 39.22 | 39.45 | 39.06 | 39.11 | 39.11 | -0.33% | 5,886,630 |
| Oct 23, 2025 | 39.51 | 39.59 | 39.22 | 39.24 | 39.24 | 0.36% | 5,728,106 |
| Oct 22, 2025 | 38.62 | 39.21 | 38.22 | 39.10 | 39.10 | -0.18% | 14,862,831 |
| Oct 21, 2025 | 40.06 | 40.29 | 38.92 | 39.17 | 39.17 | -6.16% | 16,077,683 |
| Oct 20, 2025 | 41.19 | 41.77 | 40.92 | 41.74 | 41.74 | 3.57% | 7,623,450 |
| Oct 17, 2025 | 41.16 | 41.16 | 39.91 | 40.30 | 40.30 | -1.85% | 24,585,141 |
| Oct 16, 2025 | 40.53 | 41.11 | 40.45 | 41.06 | 41.06 | 2.29% | 8,244,054 |
| Oct 15, 2025 | 39.99 | 40.17 | 39.85 | 40.14 | 40.14 | 1.67% | 6,406,497 |
| Oct 14, 2025 | 39.19 | 39.61 | 39.16 | 39.48 | 39.48 | 0.77% | 5,816,696 |
| Oct 13, 2025 | 39.01 | 39.25 | 38.92 | 39.18 | 39.18 | 2.46% | 6,430,821 |
| Oct 10, 2025 | 38.08 | 38.35 | 37.86 | 38.24 | 38.24 | 0.98% | 7,960,346 |
| Oct 9, 2025 | 38.65 | 38.67 | 37.59 | 37.87 | 37.87 | -1.81% | 10,749,865 |
| Oct 8, 2025 | 38.51 | 38.71 | 38.39 | 38.57 | 38.57 | 1.63% | 8,786,164 |
| Oct 7, 2025 | 37.98 | 38.05 | 37.77 | 37.95 | 37.95 | 0.50% | 6,094,489 |
| Oct 6, 2025 | 37.51 | 37.84 | 37.44 | 37.76 | 37.76 | 1.94% | 5,605,332 |
| Oct 3, 2025 | 37.01 | 37.10 | 36.87 | 37.04 | 37.04 | 0.79% | 4,612,807 |
| Oct 2, 2025 | 37.12 | 37.15 | 36.40 | 36.75 | 36.75 | -0.33% | 6,910,394 |
| Oct 1, 2025 | 36.90 | 36.98 | 36.76 | 36.87 | 36.87 | 0.16% | 4,837,026 |
| Sep 30, 2025 | 36.37 | 36.83 | 36.35 | 36.81 | 36.81 | 0.82% | 5,730,488 |
| Sep 29, 2025 | 36.44 | 36.55 | 36.39 | 36.51 | 36.51 | 1.64% | 5,633,280 |
| Sep 26, 2025 | 35.83 | 36.08 | 35.78 | 35.92 | 35.92 | 0.59% | 5,267,835 |
| Sep 25, 2025 | 35.68 | 35.82 | 35.48 | 35.71 | 35.71 | 0.39% | 5,446,620 |
| Sep 24, 2025 | 35.92 | 35.92 | 35.44 | 35.57 | 35.57 | -0.92% | 5,379,109 |
| Sep 23, 2025 | 36.08 | 36.12 | 35.77 | 35.90 | 35.90 | 0.45% | 6,941,568 |
| Sep 22, 2025 | 35.50 | 35.75 | 35.42 | 35.74 | 35.74 | 1.71% | 5,297,351 |
| Sep 19, 2025 | 34.86 | 35.14 | 34.84 | 35.14 | 35.14 | 1.06% | 6,280,965 |
| Sep 18, 2025 | 34.83 | 34.83 | 34.59 | 34.77 | 34.77 | -0.40% | 3,973,683 |
| Sep 17, 2025 | 35.06 | 35.35 | 34.76 | 34.91 | 34.91 | -0.74% | 8,107,678 |
| Sep 16, 2025 | 35.22 | 35.31 | 35.07 | 35.17 | 35.17 | 0.20% | 3,695,862 |
| Sep 15, 2025 | 34.83 | 35.14 | 34.83 | 35.10 | 35.10 | 1.01% | 3,673,144 |
| Sep 12, 2025 | 34.79 | 34.84 | 34.72 | 34.75 | 34.75 | 0.20% | 4,164,460 |
| Sep 11, 2025 | 34.53 | 34.72 | 34.49 | 34.68 | 34.68 | -0.14% | 4,781,125 |
| Sep 10, 2025 | 34.78 | 34.86 | 34.67 | 34.73 | 34.73 | 0.35% | 3,785,852 |
| Sep 9, 2025 | 34.91 | 35.03 | 34.59 | 34.61 | 34.61 | -0.20% | 4,932,771 |
| Sep 8, 2025 | 34.56 | 34.76 | 34.52 | 34.68 | 34.68 | 1.17% | 2,579,059 |
| Sep 5, 2025 | 34.13 | 34.33 | 34.08 | 34.28 | 34.28 | 1.27% | 3,185,639 |
| Sep 4, 2025 | 33.87 | 33.93 | 33.70 | 33.85 | 33.85 | -0.41% | 4,618,718 |
| Sep 3, 2025 | 33.96 | 34.12 | 33.85 | 33.99 | 33.99 | 0.74% | 2,813,362 |
| Sep 2, 2025 | 33.25 | 33.76 | 33.17 | 33.74 | 33.74 | 2.43% | 3,632,524 |
| Aug 29, 2025 | 32.60 | 32.94 | 32.60 | 32.94 | 32.94 | 0.98% | 3,379,959 |
| Aug 28, 2025 | 32.46 | 32.64 | 32.43 | 32.62 | 32.62 | 0.74% | 3,699,001 |
| Aug 27, 2025 | 32.25 | 32.41 | 32.19 | 32.38 | 32.38 | 0.15% | 3,448,693 |
| Aug 26, 2025 | 32.18 | 32.34 | 32.14 | 32.33 | 32.33 | 0.75% | 5,037,148 |
| Aug 25, 2025 | 32.07 | 32.19 | 32.07 | 32.09 | 32.09 | -0.19% | 2,311,987 |
| Aug 22, 2025 | 31.75 | 32.22 | 31.74 | 32.15 | 32.15 | 1.01% | 4,084,579 |
| Aug 21, 2025 | 31.89 | 31.91 | 31.81 | 31.83 | 31.83 | -0.34% | 3,564,051 |
| Aug 20, 2025 | 31.85 | 31.95 | 31.84 | 31.94 | 31.94 | 1.04% | 2,908,278 |
| Aug 19, 2025 | 31.78 | 31.84 | 31.61 | 31.61 | 31.61 | -0.57% | 3,047,388 |
| Aug 18, 2025 | 31.87 | 31.89 | 31.76 | 31.79 | 31.79 | -0.19% | 2,279,895 |
| Aug 15, 2025 | 31.84 | 31.90 | 31.78 | 31.85 | 31.85 | 0.06% | 2,485,235 |
| Aug 14, 2025 | 31.89 | 31.94 | 31.74 | 31.83 | 31.83 | -0.62% | 4,011,968 |
| Aug 13, 2025 | 32.02 | 32.14 | 31.94 | 32.03 | 32.03 | 0.34% | 4,099,977 |
| Aug 12, 2025 | 31.92 | 32.03 | 31.77 | 31.92 | 31.92 | -0.13% | 6,227,387 |
| Aug 11, 2025 | 31.95 | 32.07 | 31.86 | 31.96 | 31.96 | -1.42% | 5,389,459 |
| Aug 8, 2025 | 32.33 | 32.46 | 32.21 | 32.42 | 32.42 | - | 9,933,893 |
| Aug 7, 2025 | 32.30 | 32.43 | 32.17 | 32.42 | 32.42 | 0.81% | 4,235,438 |
| Aug 6, 2025 | 32.12 | 32.24 | 32.09 | 32.16 | 32.16 | -0.19% | 3,598,778 |
| Aug 5, 2025 | 32.15 | 32.34 | 32.14 | 32.22 | 32.22 | 0.06% | 3,690,734 |
| Aug 4, 2025 | 32.18 | 32.28 | 32.14 | 32.20 | 32.20 | 0.56% | 3,219,959 |
| Aug 1, 2025 | 31.96 | 32.05 | 31.84 | 32.02 | 32.02 | 2.04% | 4,560,935 |
| Jul 31, 2025 | 31.55 | 31.55 | 31.36 | 31.38 | 31.38 | 0.64% | 5,015,614 |
| Jul 30, 2025 | 31.52 | 31.55 | 31.16 | 31.18 | 31.18 | -1.64% | 4,863,185 |
| Jul 29, 2025 | 31.67 | 31.80 | 31.58 | 31.70 | 31.70 | 0.19% | 2,922,590 |
| Jul 28, 2025 | 31.75 | 31.75 | 31.48 | 31.64 | 31.64 | -0.63% | 3,622,012 |
| Jul 25, 2025 | 31.87 | 31.92 | 31.71 | 31.84 | 31.84 | -0.93% | 4,141,288 |
| Jul 24, 2025 | 32.03 | 32.20 | 32.01 | 32.14 | 32.14 | -0.56% | 2,523,755 |
| Jul 23, 2025 | 32.51 | 32.61 | 32.25 | 32.32 | 32.32 | -1.25% | 7,085,101 |
| Jul 22, 2025 | 32.56 | 32.74 | 32.47 | 32.73 | 32.73 | 0.96% | 3,578,153 |
| Jul 21, 2025 | 32.29 | 32.44 | 32.27 | 32.42 | 32.42 | 1.57% | 3,725,677 |
| Jul 18, 2025 | 32.02 | 32.04 | 31.92 | 31.92 | 31.92 | 0.22% | 3,543,631 |
| Jul 17, 2025 | 31.63 | 31.86 | 31.60 | 31.85 | 31.85 | -0.25% | 3,380,220 |