abrdn Physical Gold Shares ETF (SGOL) Historical Stock Data
22.29 ↑0.12 (0.54%)
As of April 25, 2024, 2:31pm EST.
Historical Data
In the past 30 trading days, SGOL is up 0.13% a day on average. There have been 19 days where abrdn Physical Gold Shares ETF closed green and 11 days where SGOL closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-24 | 22.18 | 22.17 | ↓$0.01 (-0.05%) | 22.14 | 22.33 | 3.10M |
| 2024-04-23 | 22.10 | 22.20 | ↑$0.10 (0.45%) | 22.08 | 22.29 | 4.07M |
| 2024-04-22 | 22.35 | 22.27 | ↓$0.08 (-0.36%) | 22.22 | 22.40 | 4.11M |
| 2024-04-19 | 22.78 | 22.83 | ↑$0.05 (0.22%) | 22.73 | 22.96 | 3.99M |
| 2024-04-18 | 22.86 | 22.75 | ↓$0.11 (-0.48%) | 22.64 | 22.87 | 4.18M |
| 2024-04-17 | 22.82 | 22.68 | ↓$0.14 (-0.61%) | 22.57 | 22.90 | 4.52M |
| 2024-04-16 | 22.73 | 22.85 | ↑$0.12 (0.53%) | 22.60 | 22.92 | 4.91M |
| 2024-04-15 | 22.51 | 22.81 | ↑$0.30 (1.33%) | 22.22 | 22.83 | 5.98M |
| 2024-04-12 | 22.91 | 22.39 | ↓$0.52 (-2.27%) | 22.31 | 23.24 | 5.77M |
| 2024-04-11 | 22.40 | 22.69 | ↑$0.29 (1.29%) | 22.30 | 22.70 | 3.84M |
| 2024-04-10 | 22.24 | 22.26 | ↑$0.02 (0.09%) | 22.17 | 22.49 | 6.04M |
| 2024-04-09 | 22.48 | 22.48 | ↑$0.00 (0.00%) | 22.35 | 22.60 | 4.37M |
| 2024-04-08 | 22.31 | 22.36 | ↑$0.05 (0.22%) | 22.16 | 22.39 | 3.77M |
| 2024-04-05 | 21.94 | 22.21 | ↑$0.27 (1.23%) | 21.92 | 22.28 | 3.06M |
| 2024-04-04 | 21.88 | 21.85 | ↓$0.03 (-0.14%) | 21.79 | 22.04 | 6.80M |
| 2024-04-03 | 21.75 | 21.97 | ↑$0.22 (1.01%) | 21.72 | 21.97 | 4.86M |
| 2024-04-02 | 21.59 | 21.78 | ↑$0.20 (0.90%) | 21.52 | 21.79 | 5.45M |
| 2024-04-01 | 21.54 | 21.45 | ↓$0.09 (-0.42%) | 21.31 | 21.55 | 4.88M |
| 2024-03-29 | 21.11 | 21.24 | ↑$0.13 (0.62%) | 21.05 | 21.27 | 3.10M |
| 2024-03-28 | 21.11 | 21.24 | ↑$0.13 (0.62%) | 21.06 | 21.27 | 3.10M |
| 2024-03-27 | 20.89 | 20.96 | ↑$0.07 (0.34%) | 20.89 | 20.98 | 3.22M |
| 2024-03-26 | 20.93 | 20.81 | ↓$0.12 (-0.57%) | 20.76 | 20.94 | 3.08M |
| 2024-03-25 | 20.78 | 20.76 | ↓$0.02 (-0.10%) | 20.75 | 20.85 | 1.89M |
| 2024-03-22 | 20.78 | 20.69 | ↓$0.09 (-0.43%) | 20.62 | 20.84 | 3.96M |
| 2024-03-21 | 21.06 | 20.86 | ↓$0.20 (-0.95%) | 20.71 | 21.06 | 3.48M |
| 2024-03-20 | 20.57 | 20.86 | ↑$0.29 (1.41%) | 20.56 | 20.92 | 4.20M |
| 2024-03-19 | 20.62 | 20.62 | ↑$0.00 (0.00%) | 20.55 | 20.63 | 2.43M |
| 2024-03-18 | 20.62 | 20.64 | ↑$0.02 (0.10%) | 20.60 | 20.67 | 2.59M |
| 2024-03-15 | 20.63 | 20.63 | ↑$0.00 (0.00%) | 20.60 | 20.71 | 3.38M |
| 2024-03-14 | 20.68 | 20.69 | ↑$0.01 (0.05%) | 20.58 | 20.70 | 4.58M |
Create an account or log in to view more rows.
$SGOL why not Monday yet
$SGOL buy SHARES
$SGOL HODL!!!
$SGOL you wanna be a successful trader close your trades green
$SGOL strong move here
$SGOL I blocked some bears and I liked it!
$SGOL Buying again tomorrow.
$SGOL nice gap
$SGOL id rather have a dip then rip than a gap and crap
$SGOL the end is near