abrdn Physical Gold Shares ETF (SGOL) Historical Stock Data

17.14 ↓0.00 (-0.03%)
As of December 8, 2022, 3:57pm EST.

Historical Data

In the past 30 trading days, SGOL is up 0.14% a day on average. There have been 17 days where abrdn Physical Gold Shares ETF closed green and 13 days where SGOL closed red.

DateOpenCloseChangeLowHighVolume
2022-12-0817.1617.14↓$0.02 (-0.12%)17.1017.201.29M
2022-12-0717.0317.13↑$0.10 (0.59%)17.0217.161.14M
2022-12-0617.0016.97↓$0.03 (-0.18%)16.9317.041.24M
2022-12-0517.1416.92↓$0.22 (-1.28%)16.9217.161.37M
2022-12-0217.1217.23↑$0.11 (0.64%)17.0717.241.36M
2022-12-0117.2317.28↑$0.05 (0.29%)17.1917.281.48M
2022-11-3016.8416.95↑$0.11 (0.65%)16.7216.961.39M
2022-11-2916.7416.75↑$0.01 (0.06%)16.7416.85830.41K
2022-11-2816.7716.68↓$0.09 (-0.54%)16.6716.781.20M
2022-11-2516.7616.79↑$0.03 (0.18%)16.7616.82504.79K
2022-11-2316.6516.77↑$0.12 (0.72%)16.6316.801.45M
2022-11-2216.7016.67↓$0.03 (-0.18%)16.6416.74690.12K
2022-11-2116.7116.67↓$0.04 (-0.24%)16.6116.710.98M
2022-11-1816.8116.76↓$0.05 (-0.30%)16.7416.841.25M
2022-11-1716.8516.88↑$0.03 (0.18%)16.8216.891.79M
2022-11-1617.0216.99↓$0.03 (-0.18%)16.9617.060.95M
2022-11-1517.0217.04↑$0.02 (0.12%)16.9417.102.10M
2022-11-1416.9016.97↑$0.07 (0.41%)16.9017.001.09M
2022-11-1116.8816.93↑$0.05 (0.30%)16.8216.941.10M
2022-11-1016.6716.83↑$0.16 (0.96%)16.6416.831.66M
2022-11-0916.4016.34↓$0.06 (-0.35%)16.3116.501.65M
2022-11-0816.0516.41↑$0.36 (2.24%)16.0516.452.47M
2022-11-0716.0816.05↓$0.03 (-0.19%)16.0416.12856.04K
2022-11-0415.9416.11↑$0.17 (1.07%)15.9316.122.51M
2022-11-0315.5115.62↑$0.11 (0.71%)15.5015.641.69M
2022-11-0215.8615.69↓$0.17 (-1.07%)15.6716.002.92M
2022-11-0115.8315.80↓$0.03 (-0.19%)15.7415.851.52M
2022-10-3115.6715.63↓$0.04 (-0.26%)15.6315.731.29M
2022-10-2815.7515.77↑$0.02 (0.13%)15.7015.801.20M
2022-10-2715.9215.93↑$0.01 (0.06%)15.8815.960.91M
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

dogefan77

$SGOL HOLDING LONG AND STRONG!!!

0 Like Report
JohnDailyTrader

$SGOL buy and hodl friends. we may be early
but we are not wrong. very soon.

0 Like Report
kairaae

$SGOL we just getting started

0 Like Report