Get the Stockscreener App
39.55
0.41%
0.175
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 26, 2025, is $39.55.
- Abrdn Physical Gold Shares Etf all-time high stock price is $41.77, occurred on October 20, 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 286.81% to $39.55 now.
- The 52-week high stock price for SGOL is $41.77, representing a 5.60% increase from the current share price, occurred on October 20, 2025.
- The 52-week low stock price for SGOL is $24.69, indicating a -37.58% decrease from the current share price, occurred on December 19, 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 |
|---|---|---|---|---|---|
| Nov 26, 2025 | $39.60 | $39.43 | $0.1699 | 1,810,316.0 | +0.47% |
| Nov 25, 2025 | $39.63 | $39.18 | $0.45 | 6,176,438.0 | -0.03% |
| Nov 24, 2025 | $39.40 | $38.78 | $0.62 | 6,256,050.0 | +1.63% |
| Nov 21, 2025 | $39.08 | $38.65 | $0.43 | 5,840,158.0 | -0.23% |
| Nov 20, 2025 | $39.13 | $38.54 | $0.5945 | 5,638,735.0 | +0.00% |
| Nov 19, 2025 | $39.38 | $38.65 | $0.7282 | 7,642,780.0 | +0.18% |
| Nov 18, 2025 | $38.91 | $38.52 | $0.39 | 5,412,996.0 | +0.70% |
| Nov 17, 2025 | $38.91 | $38.18 | $0.7271 | 9,791,371.0 | -1.13% |
| Nov 14, 2025 | $39.17 | $38.44 | $0.74 | 6,474,865.0 | -1.84% |
| Nov 13, 2025 | $40.21 | $39.51 | $0.70 | 6,519,920.0 | -0.80% |
| Nov 12, 2025 | $40.15 | $39.32 | $0.83 | 5,284,564.0 | +1.63% |
| Nov 11, 2025 | $39.41 | $39.06 | $0.35 | 3,835,275.0 | +0.41% |
| Nov 10, 2025 | $39.23 | $38.85 | $0.3812 | 3,755,643.0 | +2.70% |
| Nov 07, 2025 | $38.38 | $37.97 | $0.41 | 4,090,826.0 | +0.61% |
| Nov 06, 2025 | $38.15 | $37.80 | $0.3501 | 3,644,615.0 | -0.08% |
| Nov 05, 2025 | $38.04 | $37.79 | $0.2455 | 4,247,817.0 | +1.15% |
| Nov 04, 2025 | $37.89 | $37.45 | $0.4403 | 3,630,395.0 | -1.78% |
| Nov 03, 2025 | $38.41 | $38.09 | $0.325 | 4,350,973.0 | +0.24% |
| Oct 31, 2025 | $38.39 | $37.87 | $0.52 | 5,183,163.0 | -0.55% |
| Oct 30, 2025 | $38.37 | $37.78 | $0.59 | 5,138,839.0 | +1.91% |
| Oct 29, 2025 | $38.34 | $37.45 | $0.885 | 10,912,393.0 | -0.32% |
| Oct 28, 2025 | $37.84 | $37.31 | $0.5302 | 7,003,382.0 | -0.76% |
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 |
|---|---|---|---|---|---|
| Nov, 2025 | $40.21 | $37.45 | $2.76 | 94,403,737.0 | +3.76% |
| 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 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% |
0.51%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):