Franklin Responsibly Sourced Gold ETF (FGDL) Historical Stock Data
32.25 ↑0.49 (1.53%)
As of May 17, 2024, 12:51pm EST.
Historical Data
In the past 30 trading days, FGDL is up 0.00% a day on average. There have been 18 days where Franklin Responsibly Sourced Gold ETF closed green and 12 days where FGDL closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-17 | 32.09 | 32.24 | ↑$0.15 (0.48%) | 32.09 | 32.24 | 571 |
| 2024-05-16 | 31.74 | 31.76 | ↑$0.02 (0.06%) | 31.74 | 31.76 | 274 |
| 2024-05-15 | 31.60 | 31.87 | ↑$0.27 (0.84%) | 31.60 | 31.87 | 1.73K |
| 2024-05-14 | 31.37 | 31.47 | ↑$0.09 (0.30%) | 31.37 | 31.47 | 2.85K |
| 2024-05-13 | 31.36 | 31.21 | ↓$0.15 (-0.47%) | 31.21 | 31.36 | 4.44K |
| 2024-05-10 | 31.62 | 31.56 | ↓$0.05 (-0.17%) | 31.56 | 31.62 | 327 |
| 2024-05-09 | 30.99 | 31.30 | ↑$0.31 (0.99%) | 30.99 | 31.30 | 394 |
| 2024-05-08 | 30.82 | 30.82 | ↑$0.00 (0.00%) | 30.82 | 30.82 | 166 |
| 2024-05-07 | 30.86 | 30.91 | ↑$0.04 (0.13%) | 30.85 | 30.91 | 631 |
| 2024-05-06 | 31.26 | 31.04 | ↓$0.22 (-0.70%) | 31.03 | 31.26 | 3.55K |
| 2024-05-03 | 30.66 | 30.71 | ↑$0.05 (0.18%) | 30.59 | 30.74 | 1.33K |
| 2024-05-02 | 30.63 | 30.77 | ↑$0.14 (0.44%) | 30.59 | 30.77 | 2.59K |
| 2024-05-01 | 30.68 | 30.87 | ↑$0.19 (0.61%) | 30.68 | 30.87 | 240 |
| 2024-04-30 | 30.83 | 30.60 | ↓$0.23 (-0.75%) | 30.60 | 30.83 | 646 |
| 2024-04-29 | 31.13 | 31.18 | ↑$0.05 (0.16%) | 31.13 | 31.32 | 1.32K |
| 2024-04-26 | 31.12 | 31.25 | ↑$0.13 (0.42%) | 31.12 | 31.29 | 7.44K |
| 2024-04-25 | 31.15 | 31.15 | ↑$0.00 (0.00%) | 31.15 | 31.15 | 159 |
| 2024-04-24 | 31.02 | 30.97 | ↓$0.05 (-0.16%) | 30.97 | 31.05 | 852 |
| 2024-04-23 | 30.92 | 31.03 | ↑$0.11 (0.35%) | 30.92 | 31.03 | 423 |
| 2024-04-22 | 31.20 | 31.11 | ↓$0.09 (-0.29%) | 31.11 | 31.20 | 21.30K |
| 2024-04-19 | 32.03 | 31.88 | ↓$0.15 (-0.45%) | 31.88 | 32.05 | 2.51K |
| 2024-04-18 | 31.79 | 31.79 | ↓$0.00 (-0.02%) | 31.79 | 31.82 | 3.44K |
| 2024-04-17 | 31.96 | 31.69 | ↓$0.27 (-0.84%) | 31.58 | 31.96 | 2.20K |
| 2024-04-16 | 31.79 | 31.92 | ↑$0.13 (0.41%) | 31.70 | 31.97 | 8.05K |
| 2024-04-15 | 31.45 | 31.87 | ↑$0.42 (1.34%) | 31.05 | 31.87 | 3.16K |
| 2024-04-12 | 32.40 | 31.30 | ↓$1.10 (-3.39%) | 31.30 | 32.40 | 1.93K |
| 2024-04-11 | 31.30 | 31.69 | ↑$0.38 (1.23%) | 31.30 | 31.69 | 536 |
| 2024-04-10 | 31.10 | 31.12 | ↑$0.02 (0.06%) | 31.10 | 31.23 | 1.25K |
| 2024-04-09 | 31.48 | 31.39 | ↓$0.09 (-0.27%) | 31.30 | 31.48 | 58.32K |
| 2024-04-08 | 31.37 | 31.22 | ↓$0.15 (-0.47%) | 31.00 | 31.37 | 1.88K |
Create an account or log in to view more rows.
$FGDL all’s I know is buy and hold… no expectations
$FGDL news?
$FGDL Hedgies
we aren't going anywhere!
$FGDL not worrying
$FGDL low volume
expect flat or negative close
$FGDL bull trap confirmed
$FGDL somebody knows something
$FGDL I still don’t wanna buy it
$FGDL red day ahead