Skip to main content

abrdn Physical Gold Shares ETF (NY:SGOL)

31.54 +0.35 (+1.12%)
Official Closing Price Updated: 8:00 PM EDT, Jun 30, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2025 31.31 31.56 31.27 31.54 6,198,202 +0.35(+1.12%)
Jun 27, 2025 31.06 31.31 31.05 31.19 5,648,655 -0.58(-1.83%)
Jun 26, 2025 31.66 31.82 31.57 31.77 2,504,376 -0.03(-0.09%)
Jun 25, 2025 31.60 31.82 31.59 31.80 4,035,276 +0.10(+0.32%)
Jun 24, 2025 31.58 31.72 31.43 31.70 4,843,568 -0.51(-1.58%)
Jun 23, 2025 32.12 32.37 32.12 32.21 5,221,877 +0.11(+0.34%)
Jun 20, 2025 32.03 32.19 32.02 32.10 3,318,040 -0.02(-0.06%)
Jun 18, 2025 32.38 32.40 32.08 32.12 4,888,049 -0.17(-0.53%)
Jun 17, 2025 32.36 32.40 32.11 32.29 4,529,197 +0.01(+0.03%)
Jun 16, 2025 32.59 32.59 32.26 32.28 3,745,520 -0.47(-1.44%)
Jun 13, 2025 32.84 32.88 32.61 32.75 5,257,315 +0.43(+1.33%)
Jun 12, 2025 32.25 32.41 32.22 32.32 3,323,297 +0.39(+1.22%)
Jun 11, 2025 31.84 31.95 31.66 31.93 4,686,030 +0.18(+0.57%)
Jun 10, 2025 31.91 31.95 31.67 31.75 3,177,064 +0.00(+0.00%)
Jun 09, 2025 31.62 31.85 31.59 31.75 3,196,056 +0.15(+0.47%)
Jun 06, 2025 31.98 32.01 31.59 31.60 4,501,559 -0.42(-1.31%)
Jun 05, 2025 32.23 32.31 31.84 32.02 4,800,234 -0.16(-0.50%)
Jun 04, 2025 32.02 32.29 31.96 32.18 3,795,234 +0.20(+0.63%)
Jun 03, 2025 32.05 32.05 31.79 31.98 4,513,574 -0.28(-0.87%)
Jun 02, 2025 32.01 32.27 31.96 32.26 5,389,732 +0.83(+2.64%)
May 30, 2025 31.43 31.46 31.21 31.43 3,983,549 -0.21(-0.66%)
May 29, 2025 31.65 31.76 31.51 31.64 4,205,521 +0.18(+0.57%)
May 28, 2025 31.54 31.57 31.37 31.46 5,046,919 -0.07(-0.22%)
May 27, 2025 31.43 31.56 31.34 31.53 3,971,118 -0.54(-1.68%)
May 23, 2025 31.97 32.11 31.83 32.07 4,919,423 +0.69(+2.20%)
May 22, 2025 31.58 31.59 31.27 31.38 4,205,360 -0.28(-0.88%)
May 21, 2025 31.51 31.72 31.43 31.66 6,157,638 +0.25(+0.80%)
May 20, 2025 30.88 31.43 30.87 31.41 4,899,340 +0.57(+1.85%)
May 19, 2025 30.82 30.90 30.70 30.84 3,321,165 +0.38(+1.25%)
May 16, 2025 30.29 30.49 30.20 30.46 3,646,727 -0.37(-1.20%)
May 15, 2025 30.44 30.83 30.39 30.83 4,712,475 +0.50(+1.65%)
May 14, 2025 30.39 30.51 30.23 30.33 5,801,672 -0.67(-2.16%)
May 13, 2025 30.94 31.08 30.77 31.00 3,762,602 +0.13(+0.42%)
May 12, 2025 30.87 30.99 30.73 30.87 4,915,730 -0.89(-2.80%)
May 09, 2025 31.99 31.99 31.68 31.76 2,808,061 +0.22(+0.70%)
May 08, 2025 32.06 32.13 31.37 31.54 3,363,195 -0.64(-1.99%)
May 07, 2025 32.31 32.42 32.10 32.18 3,769,328 -0.46(-1.41%)
May 06, 2025 32.40 32.66 32.23 32.64 3,846,304 +0.88(+2.77%)
May 05, 2025 31.67 31.84 31.53 31.76 2,974,090 +0.91(+2.95%)
May 02, 2025 31.07 31.14 30.75 30.85 4,139,437 +0.05(+0.16%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.