31.52
price down icon1.16%   -0.37
after-market After Hours: 31.60 0.08 +0.25%
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 April 25, 2025, is $31.52.
  • Abrdn Physical Gold Shares Etf all-time high stock price is $32.87, occurred on April 22, 2025.
  • 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 208.23% to $31.52 now.
  • The 52-week high stock price for SGOL is $32.87, representing a 4.27% increase from the current share price, occurred on April 22, 2025.
  • The 52-week low stock price for SGOL is $21.76, indicating a -30.96% decrease from the current share price, occurred on May 03, 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
Apr 25, 2025 $31.60 $31.16 $0.445 4,712,791.0 -1.16%
Apr 24, 2025 $31.92 $31.54 $0.3846 3,375,286.0 +1.50%
Apr 23, 2025 $31.53 $31.10 $0.4301 8,393,877.0 -2.42%
Apr 22, 2025 $32.87 $32.12 $0.74 6,089,878.0 -1.41%
Apr 21, 2025 $32.73 $32.49 $0.245 5,111,022.0 +3.09%
Apr 17, 2025 $31.79 $31.32 $0.4634 4,201,805.0 -0.44%
Apr 16, 2025 $31.88 $31.44 $0.4353 4,252,428.0 +3.21%
Apr 15, 2025 $30.84 $30.64 $0.20 2,402,922.0 +0.59%
Apr 14, 2025 $30.70 $30.48 $0.2189 3,955,632.0 -0.55%
Apr 11, 2025 $30.96 $30.72 $0.2405 5,869,431.0 +1.85%
Apr 10, 2025 $30.30 $29.73 $0.58 6,921,992.0 +2.54%
Apr 09, 2025 $29.57 $29.09 $0.485 10,823,154.0 +3.58%
Apr 08, 2025 $28.80 $28.38 $0.4164 7,305,686.0 +0.35%
Apr 07, 2025 $28.98 $28.22 $0.76 14,627,665.0 -1.97%
Apr 04, 2025 $29.39 $28.77 $0.62 12,702,094.0 -2.29%
Apr 03, 2025 $29.91 $29.23 $0.68 6,333,001.0 -0.57%
Apr 02, 2025 $29.91 $29.74 $0.1692 6,012,764.0 +0.20%
Apr 01, 2025 $29.94 $29.58 $0.3551 4,403,585.0 -0.23%
Mar 31, 2025 $29.84 $29.58 $0.26 5,068,635.0 +1.46%
Mar 28, 2025 $29.45 $29.27 $0.1803 4,397,540.0 +0.72%
Mar 27, 2025 $29.19 $28.94 $0.25 4,613,034.0 +1.32%
Mar 26, 2025 $28.87 $28.75 $0.1181 2,527,335.0 -0.03%

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
Apr, 2025 $32.87 $28.22 $4.65 122,207,804.0 +5.70%
Mar, 2025 $29.84 $27.42 $2.42 101,928,016.0 +9.39%
Feb, 2025 $28.17 $26.85 $1.32 98,199,121.0 +1.94%
Jan, 2025 $26.88 $25.03 $1.85 87,110,805.0 +6.75%

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
$164.75
price down icon 0.20%
exchange_traded_fund VUG
$376.48
price up icon 1.50%
exchange_traded_fund IJH
$56.59
price down icon 0.46%
exchange_traded_fund EFA
$84.12
price up icon 0.43%
exchange_traded_fund IWF
$364.78
price up icon 1.51%
exchange_traded_fund QQQ
$472.56
price up icon 1.11%
Cap:     |  Volume (24h):