Get the Stockscreener App
41.67
0.65%
0.27
After Hours:
41.69
0.02
+0.05%
Abrdn Gold Etf Trust Stock (SGOL) Price History
The historical daily chart and data for Abrdn Gold Etf Trust stock (SGOL), show that the latest closing stock price as of August 14, 2026, is $41.67.
- Abrdn Gold Etf Trust all-time high stock price is $52.84, occurred on January 29, 2026.
- The lowest Abrdn Gold Etf Trust stock price recorded was $10.23 on December 17, 2015. Since then, Abrdn Gold Etf Trust's stock price has risen over 307.49% to $41.67 now.
- The 52-week high stock price for SGOL is $52.84, representing a 26.81% increase from the current share price, occurred on January 29, 2026.
- The 52-week low stock price for SGOL is $31.61, indicating a -24.14% decrease from the current share price, occurred on August 19, 2025.
- The closing price of Abrdn Gold Etf Trust (SGOL) stock in the beginning of 2025 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:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Aug 14, 2026 | $41.85 | $41.62 | $0.23 | 1,278,178.0 | +0.65% |
| Aug 13, 2026 | $41.78 | $41.35 | $0.4299 | 1,560,687.0 | -1.50% |
| Aug 12, 2026 | $42.26 | $41.85 | $0.4099 | 1,683,275.0 | +0.99% |
| Aug 11, 2026 | $41.93 | $41.52 | $0.415 | 1,161,288.0 | -0.43% |
| Aug 10, 2026 | $41.84 | $41.11 | $0.7353 | 1,980,941.0 | +1.09% |
| Aug 07, 2026 | $41.58 | $41.21 | $0.37 | 1,798,152.0 | +2.22% |
| Aug 06, 2026 | $40.70 | $40.20 | $0.4999 | 1,968,704.0 | +0.02% |
| Aug 05, 2026 | $40.62 | $39.90 | $0.725 | 3,633,558.0 | +4.15% |
| Aug 04, 2026 | $39.09 | $38.79 | $0.30 | 1,638,686.0 | +0.65% |
| Aug 03, 2026 | $38.60 | $38.26 | $0.34 | 1,258,206.0 | +0.05% |
| Jul 31, 2026 | $38.60 | $38.28 | $0.325 | 2,114,280.0 | -1.48% |
| Jul 30, 2026 | $39.22 | $38.79 | $0.425 | 2,461,487.0 | +1.64% |
| Jul 29, 2026 | $39.19 | $38.05 | $1.14 | 3,416,803.0 | +0.44% |
| Jul 28, 2026 | $38.53 | $38.19 | $0.3375 | 1,945,751.0 | -1.36% |
| Jul 27, 2026 | $38.97 | $38.71 | $0.2615 | 2,265,279.0 | +0.73% |
| Jul 24, 2026 | $38.86 | $38.51 | $0.35 | 1,549,785.0 | +0.08% |
| Jul 23, 2026 | $38.72 | $38.46 | $0.2574 | 1,910,853.0 | -1.98% |
| Jul 22, 2026 | $39.66 | $39.31 | $0.3499 | 1,522,563.0 | +1.11% |
| Jul 21, 2026 | $38.91 | $38.51 | $0.40 | 3,541,836.0 | +1.97% |
| Jul 20, 2026 | $38.26 | $38.07 | $0.19 | 2,146,095.0 | -0.16% |
| Jul 17, 2026 | $38.30 | $37.74 | $0.565 | 1,742,676.0 | +0.90% |
| Jul 16, 2026 | $38.23 | $37.78 | $0.445 | 1,344,001.0 | -1.94% |
Abrdn Gold Etf Trust Stock (SGOL) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Abrdn Gold Etf Trust 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 Gold Etf Trust stock price history provides a foundation for understanding how the company's stock has evolved over time.
Abrdn Gold Etf Trust Stock (SGOL) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Aug, 2026 | $42.26 | $38.26 | $4.00 | 19,239,853.0 | +8.07% |
| Jul, 2026 | $39.79 | $37.74 | $2.05 | 44,960,133.0 | +0.86% |
| Jun, 2026 | $42.98 | $37.70 | $5.28 | 64,992,792.0 | -11.67% |
| May, 2026 | $45.36 | $41.94 | $3.42 | 46,770,254.0 | -1.55% |
| Apr, 2026 | $46.52 | $42.96 | $3.56 | 66,355,146.0 | -1.48% |
| Mar, 2026 | $51.02 | $41.44 | $9.59 | 133,633,881.0 | -10.99% |
| Feb, 2026 | $50.16 | $43.81 | $6.35 | 131,068,065.0 | +8.39% |
| Jan, 2026 | $52.84 | $41.07 | $11.77 | 210,615,510.0 | +12.59% |
Abrdn Gold Etf Trust Stock (SGOL) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $43.36 | $39.69 | $3.68 | 111,688,416.0 | +2.94% |
| Nov, 2025 | $40.21 | $37.45 | $2.76 | 102,520,370.0 | +5.40% |
| Oct, 2025 | $41.77 | $36.40 | $5.37 | 194,257,244.0 | +3.59% |
| Sep, 2025 | $36.83 | $33.17 | $3.66 | 99,582,717.0 | +11.75% |
| Aug, 2025 | $32.94 | $31.61 | $1.33 | 85,052,400.0 | +4.97% |
| Jul, 2025 | $32.74 | $31.16 | $1.58 | 84,630,563.0 | -0.51% |
| Jun, 2025 | $32.88 | $31.05 | $1.83 | 87,430,667.0 | +0.35% |
| May, 2025 | $32.66 | $30.20 | $2.46 | 89,000,659.0 | -0.06% |
| Apr, 2025 | $32.87 | $28.22 | $4.65 | 128,470,003.0 | +5.47% |
| 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 Gold Etf Trust 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% |
0.43%
0.32%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):