Get the Stockscreener App
32.02
0.50%
-0.16
After Hours:
32.05
0.03
+0.09%
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 05, 2025, is $32.02.
- Abrdn Physical Gold Shares Etf all-time high stock price is $32.87, occurred on April 22, 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 213.12% to $32.02 now.
- The 52-week high stock price for SGOL is $32.87, representing a 2.64% increase from the current share price, occurred on April 22, 2025.
- The 52-week low stock price for SGOL is $21.85, indicating a -31.76% decrease from the current share price, occurred on June 07, 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 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% |
| May 27, 2025 | $31.56 | $31.34 | $0.215 | 3,967,934.0 | -1.68% |
| May 23, 2025 | $32.11 | $31.83 | $0.2801 | 4,907,426.0 | +2.20% |
| May 22, 2025 | $31.59 | $31.27 | $0.32 | 4,204,876.0 | -0.88% |
| May 21, 2025 | $31.72 | $31.43 | $0.285 | 6,153,654.0 | +0.80% |
| May 20, 2025 | $31.43 | $30.87 | $0.5599 | 4,882,613.0 | +1.85% |
| May 19, 2025 | $30.90 | $30.70 | $0.2051 | 3,318,409.0 | +1.25% |
| May 16, 2025 | $30.49 | $30.20 | $0.2899 | 3,611,044.0 | -1.20% |
| May 15, 2025 | $30.83 | $30.39 | $0.435 | 4,702,307.0 | +1.65% |
| May 14, 2025 | $30.51 | $30.23 | $0.2829 | 5,799,120.0 | -2.16% |
| May 13, 2025 | $31.08 | $30.77 | $0.305 | 3,759,820.0 | +0.42% |
| May 12, 2025 | $30.99 | $30.73 | $0.265 | 4,914,918.0 | -2.80% |
| May 09, 2025 | $31.99 | $31.68 | $0.315 | 2,807,424.0 | +0.70% |
| May 08, 2025 | $32.13 | $31.37 | $0.76 | 3,360,535.0 | -1.99% |
| May 07, 2025 | $32.42 | $32.10 | $0.3199 | 3,760,411.0 | -1.41% |
| May 06, 2025 | $32.66 | $32.23 | $0.4349 | 3,832,764.0 | +2.77% |
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 | $32.31 | $31.79 | $0.5203 | 23,292,090.0 | +1.88% |
| 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% |
0.22%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):