Get the Stockscreener App
31.80
0.32%
0.10
After Hours:
31.86
0.06
+0.19%
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 June 25, 2025, is $31.80.
- Abrdn Physical Gold Shares Etf all-time high stock price is $32.88, occurred on June 13, 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 210.97% to $31.80 now.
- The 52-week high stock price for SGOL is $32.88, representing a 3.38% increase from the current share price, occurred on June 13, 2025.
- The 52-week low stock price for SGOL is $21.92, indicating a -31.08% decrease from the current share price, occurred on June 26, 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:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jun 25, 2025 | $31.82 | $31.59 | $0.23 | 4,034,941.0 | +0.32% |
| Jun 24, 2025 | $31.72 | $31.43 | $0.285 | 4,841,010.0 | -1.58% |
| Jun 23, 2025 | $32.37 | $32.12 | $0.25 | 5,217,021.0 | +0.34% |
| Jun 20, 2025 | $32.19 | $32.02 | $0.17 | 3,316,473.0 | -0.06% |
| Jun 18, 2025 | $32.40 | $32.08 | $0.32 | 4,885,412.0 | -0.53% |
| Jun 17, 2025 | $32.40 | $32.11 | $0.285 | 4,525,751.0 | +0.03% |
| Jun 16, 2025 | $32.59 | $32.26 | $0.3303 | 3,745,198.0 | -1.44% |
| Jun 13, 2025 | $32.88 | $32.61 | $0.2658 | 5,253,894.0 | +1.33% |
| Jun 12, 2025 | $32.41 | $32.22 | $0.1903 | 3,316,718.0 | +1.22% |
| Jun 11, 2025 | $31.95 | $31.66 | $0.2898 | 4,672,914.0 | +0.57% |
| Jun 10, 2025 | $31.95 | $31.67 | $0.2825 | 3,168,493.0 | +0.00% |
| Jun 09, 2025 | $31.85 | $31.59 | $0.2607 | 3,192,632.0 | +0.47% |
| Jun 06, 2025 | $32.01 | $31.59 | $0.42 | 4,421,298.0 | -1.31% |
| Jun 05, 2025 | $32.31 | $31.84 | $0.47 | 4,799,800.0 | -0.50% |
| Jun 04, 2025 | $32.29 | $31.96 | $0.3207 | 3,793,220.0 | +0.63% |
| Jun 03, 2025 | $32.05 | $31.79 | $0.2553 | 4,512,366.0 | -0.87% |
| Jun 02, 2025 | $32.27 | $31.96 | $0.31 | 5,386,904.0 | +2.64% |
| May 30, 2025 | $31.46 | $31.21 | $0.255 | 3,980,855.0 | -0.66% |
| May 29, 2025 | $31.76 | $31.51 | $0.2512 | 4,205,215.0 | +0.57% |
| May 28, 2025 | $31.57 | $31.37 | $0.1983 | 5,042,847.0 | -0.22% |
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 |
|---|---|---|---|---|---|
| Jun, 2025 | $32.88 | $31.43 | $1.44 | 77,118,986.0 | +1.18% |
| 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 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% |
0.54%
0.45%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):