Get the Stockscreener App
26.19
0.23%
0.06
After Hours:
26.23
0.04
+0.15%
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 November 05, 2024, is $26.19.
- 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 156.11% to $26.19 now.
- The 52-week high stock price for SGOL is $26.64, representing a 1.74% increase from the current share price, occurred on October 30, 2024.
- The 52-week low stock price for SGOL is $18.48, indicating a -29.44% decrease from the current share price, occurred on November 13, 2023.
- The closing price of Abrdn Physical Gold Shares Etf (SGOL) stock in the beginning of 2023 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 |
|---|---|---|---|---|---|
| Nov 05, 2024 | $26.26 | $26.10 | $0.1621 | 1,843,896.0 | +0.23% |
| Nov 04, 2024 | $26.21 | $26.09 | $0.1271 | 2,266,076.0 | +0.08% |
| Nov 01, 2024 | $26.35 | $26.10 | $0.248 | 3,474,371.0 | -0.38% |
| Oct 31, 2024 | $26.42 | $26.08 | $0.34 | 3,736,355.0 | -1.54% |
| Oct 30, 2024 | $26.64 | $26.46 | $0.1853 | 3,569,299.0 | +0.53% |
| Oct 29, 2024 | $26.50 | $26.29 | $0.205 | 3,502,405.0 | +1.15% |
| Oct 28, 2024 | $26.22 | $26.15 | $0.07 | 2,472,252.0 | -0.04% |
| Oct 25, 2024 | $26.21 | $26.03 | $0.1799 | 2,712,907.0 | +0.27% |
| Oct 24, 2024 | $26.19 | $25.99 | $0.20 | 4,265,064.0 | +0.73% |
| Oct 23, 2024 | $26.17 | $25.87 | $0.3026 | 3,820,361.0 | -1.22% |
| Oct 22, 2024 | $26.25 | $26.10 | $0.1453 | 3,221,361.0 | +1.04% |
| Oct 21, 2024 | $26.17 | $25.92 | $0.2505 | 4,518,182.0 | +0.08% |
| Oct 18, 2024 | $25.99 | $25.84 | $0.155 | 2,549,824.0 | +1.01% |
| Oct 17, 2024 | $25.75 | $25.59 | $0.151 | 3,690,018.0 | +0.59% |
| Oct 16, 2024 | $25.65 | $25.46 | $0.19 | 3,005,610.0 | +0.51% |
| Oct 15, 2024 | $25.48 | $25.28 | $0.205 | 3,158,607.0 | +0.36% |
| Oct 14, 2024 | $25.41 | $25.25 | $0.1656 | 2,126,210.0 | -0.12% |
| Oct 11, 2024 | $25.42 | $25.27 | $0.15 | 2,333,446.0 | +1.08% |
| Oct 10, 2024 | $25.12 | $24.97 | $0.1464 | 3,107,658.0 | +0.68% |
| Oct 09, 2024 | $25.00 | $24.88 | $0.1166 | 3,139,806.0 | -0.48% |
| Oct 08, 2024 | $25.22 | $24.88 | $0.345 | 5,308,476.0 | -0.79% |
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 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov, 2024 | $26.35 | $26.09 | $0.2601 | 9,428,239.0 | -0.08% |
| 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% |
Abrdn Physical Gold Shares Etf Stock (SGOL) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $17.56 | $16.92 | $0.6415 | 43,179,185.0 | +3.07% |
| Nov, 2022 | $17.10 | $15.50 | $1.60 | 30,617,020.0 | +8.45% |
| Oct, 2022 | $16.57 | $15.57 | $1.00 | 35,025,214.0 | -1.82% |
| Sep, 2022 | $16.63 | $15.54 | $1.08 | 79,939,394.0 | -2.81% |
| Aug, 2022 | $17.28 | $16.38 | $0.90 | 21,671,362.0 | -2.96% |
| Jul, 2022 | $17.35 | $16.25 | $1.10 | 22,800,777.0 | -2.60% |
| Jun, 2022 | $17.99 | $17.30 | $0.685 | 27,692,661.0 | -1.53% |
| May, 2022 | $18.26 | $17.28 | $0.9764 | 36,162,300.0 | -3.19% |
| Apr, 2022 | $19.13 | $18.04 | $1.09 | 35,369,255.0 | -2.15% |
| Mar, 2022 | $19.86 | $18.16 | $1.70 | 100,262,339.0 | +1.36% |
| Feb, 2022 | $18.76 | $17.16 | $1.60 | 47,251,457.0 | +6.14% |
| Jan, 2022 | $17.79 | $17.09 | $0.6961 | 22,624,988.0 | -1.65% |
1.06%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):