Get the Stockscreener App
39.03
1.51%
-0.60
Pre-market:
39.51
0.48
+1.23%
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 October 15, 2026, is $39.03.
- 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 281.67% to $39.03 now.
- The 52-week high stock price for SGOL is $52.84, representing a 35.38% increase from the current share price, occurred on January 29, 2026.
- The 52-week low stock price for SGOL is $37.31, indicating a -4.39% decrease from the current share price, occurred on October 28, 2025.
- The closing price of Abrdn Gold Etf Trust (SGOL) stock in the beginning of 2025 was $25.39. The stock closed the year at $41.08, a gain of over 61.80% 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 |
|---|---|---|---|---|---|
| Oct 14, 2026 | $39.09 | $38.76 | $0.3281 | 3,896,373.0 | -1.51% |
| Oct 13, 2026 | $39.87 | $39.47 | $0.40 | 2,493,598.0 | -0.13% |
| Oct 12, 2026 | $39.74 | $39.59 | $0.15 | 1,081,776.0 | -0.60% |
| Oct 09, 2026 | $39.99 | $39.80 | $0.19 | 1,371,637.0 | +1.55% |
| Oct 08, 2026 | $39.43 | $39.06 | $0.37 | 2,377,586.0 | +0.74% |
| Oct 07, 2026 | $39.26 | $38.85 | $0.405 | 2,621,010.0 | -1.66% |
| Oct 06, 2026 | $39.82 | $39.44 | $0.38 | 1,401,549.0 | +0.66% |
| Oct 05, 2026 | $39.53 | $39.25 | $0.28 | 1,356,945.0 | -0.10% |
| Oct 02, 2026 | $39.98 | $39.26 | $0.72 | 2,503,980.0 | -0.70% |
| Oct 01, 2026 | $39.84 | $39.49 | $0.345 | 3,266,702.0 | +0.46% |
| Sep 30, 2026 | $39.93 | $39.48 | $0.455 | 3,531,237.0 | -0.50% |
| Sep 29, 2026 | $39.76 | $39.42 | $0.3351 | 2,968,327.0 | +1.35% |
| Sep 28, 2026 | $39.60 | $39.14 | $0.4601 | 3,578,711.0 | -3.92% |
| Sep 25, 2026 | $40.92 | $40.50 | $0.4232 | 3,128,014.0 | +0.39% |
| Sep 24, 2026 | $40.80 | $40.39 | $0.4099 | 2,515,825.0 | -0.25% |
| Sep 23, 2026 | $41.05 | $40.69 | $0.36 | 2,869,668.0 | -1.88% |
| Sep 22, 2026 | $41.60 | $41.08 | $0.525 | 2,448,843.0 | +0.48% |
| Sep 21, 2026 | $41.55 | $41.15 | $0.40 | 1,751,344.0 | -0.70% |
| Sep 18, 2026 | $41.85 | $41.34 | $0.5049 | 1,925,419.0 | +0.68% |
| Sep 17, 2026 | $41.69 | $41.33 | $0.355 | 1,831,919.0 | +1.72% |
| Sep 16, 2026 | $41.57 | $40.30 | $1.27 | 5,731,363.0 | -0.59% |
| Sep 15, 2026 | $41.03 | $40.67 | $0.36 | 2,865,978.0 | +0.32% |
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 |
|---|---|---|---|---|---|
| Oct, 2026 | $39.99 | $38.76 | $1.23 | 22,371,156.0 | -1.34% |
| Sep, 2026 | $42.92 | $39.14 | $3.78 | 59,968,812.0 | -6.70% |
| Aug, 2026 | $44.56 | $38.26 | $6.30 | 45,858,458.0 | +9.96% |
| 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% |
0.71%
0.04%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):