Franklin Responsibly Sourced Gold ETF (FGDL) Historical Stock Data
57.51 ↑0.07 (0.13%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, FGDL is down -0.02% a day on average. There have been 12 days where Franklin Responsibly Sourced Gold ETF closed green and 18 days where FGDL closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-15 | 57.73 | 57.51 | ↓$0.22 (-0.38%) | 57.28 | 57.77 | 35.33K |
| 2025-12-12 | 57.85 | 57.44 | ↓$0.41 (-0.71%) | 56.94 | 58.09 | 11.77K |
| 2025-12-11 | 56.55 | 57.01 | ↑$0.46 (0.81%) | 56.35 | 57.16 | 21.76K |
| 2025-12-10 | 56.02 | 56.58 | ↑$0.56 (1.00%) | 55.87 | 56.58 | 14.55K |
| 2025-12-09 | 56.40 | 56.14 | ↓$0.26 (-0.46%) | 55.91 | 56.41 | 20.40K |
| 2025-12-08 | 56.14 | 55.82 | ↓$0.32 (-0.57%) | 55.77 | 56.30 | 32.14K |
| 2025-12-05 | 56.40 | 56.01 | ↓$0.39 (-0.69%) | 56.01 | 56.86 | 31.66K |
| 2025-12-04 | 56.07 | 56.23 | ↑$0.16 (0.29%) | 55.97 | 56.38 | 27.74K |
| 2025-12-03 | 56.48 | 56.25 | ↓$0.23 (-0.41%) | 56.02 | 56.62 | 17.93K |
| 2025-12-02 | 56.31 | 56.28 | ↓$0.03 (-0.05%) | 55.69 | 56.44 | 51.07K |
| 2025-12-01 | 56.64 | 56.63 | ↓$0.01 (-0.02%) | 56.34 | 56.81 | 27.22K |
| 2025-11-28 | 57.04 | 56.74 | ↓$0.30 (-0.53%) | 55.94 | 57.13 | 21.81K |
| 2025-11-26 | 55.40 | 55.42 | ↑$0.02 (0.04%) | 55.17 | 55.75 | 38.89K |
| 2025-11-25 | 55.26 | 55.17 | ↓$0.09 (-0.16%) | 54.77 | 55.55 | 30.93K |
| 2025-11-24 | 54.49 | 55.25 | ↑$0.76 (1.39%) | 54.28 | 55.25 | 41.94K |
| 2025-11-21 | 54.36 | 54.69 | ↑$0.33 (0.61%) | 54.14 | 54.69 | 38.70K |
| 2025-11-20 | 54.52 | 54.49 | ↓$0.03 (-0.06%) | 53.97 | 54.89 | 72.39K |
| 2025-11-19 | 55.00 | 54.46 | ↓$0.54 (-0.98%) | 54.09 | 55.05 | 40.08K |
| 2025-11-18 | 54.36 | 54.65 | ↑$0.29 (0.53%) | 53.95 | 54.65 | 57.72K |
| 2025-11-17 | 54.25 | 53.81 | ↓$0.44 (-0.81%) | 53.60 | 54.57 | 68.75K |
| 2025-11-14 | 54.08 | 54.64 | ↑$0.56 (1.04%) | 53.92 | 54.92 | 43.93K |
| 2025-11-13 | 56.25 | 55.47 | ↓$0.78 (-1.39%) | 55.31 | 56.47 | 38.59K |
| 2025-11-12 | 55.01 | 56.06 | ↑$1.05 (1.91%) | 55.01 | 56.24 | 34.56K |
| 2025-11-11 | 55.22 | 55.00 | ↓$0.22 (-0.40%) | 54.70 | 55.22 | 31.26K |
| 2025-11-10 | 54.69 | 54.78 | ↑$0.09 (0.16%) | 54.43 | 55.00 | 41.15K |
| 2025-11-07 | 53.44 | 53.48 | ↑$0.04 (0.07%) | 53.11 | 53.70 | 33.33K |
| 2025-11-06 | 53.20 | 53.10 | ↓$0.10 (-0.19%) | 52.98 | 53.38 | 21.91K |
| 2025-11-05 | 53.02 | 52.90 | ↓$0.12 (-0.23%) | 52.88 | 53.24 | 30.53K |
| 2025-11-04 | 52.88 | 52.61 | ↓$0.27 (-0.51%) | 52.28 | 53.09 | 66.31K |
| 2025-11-03 | 53.42 | 53.45 | ↑$0.03 (0.06%) | 53.27 | 53.73 | 25.69K |
Create an account or log in to view more rows.
$FGDL Going up
$FGDL still waiting to short this. Next Tuesday feels right for some reason
$FGDL Spike it!
$FGDL we want higher!!!
$FGDL slap the ask.
$FGDL Going up
$FGDL jeez
$FGDL over a thousand shares in now
$FGDL Longs will be rewarded handsomely
$FGDL Dip buyers are going to get wrecked