abrdn Physical Gold Share... (SGOL)
AMEX: SGOL
· Real-Time Price · USD
31.83
-0.11 (-0.34%)
At close: Aug 21, 2025, 3:59 PM
31.85
0.07%
After-hours: Aug 21, 2025, 04:56 PM EDT
SGOL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 20, 2025 | 31.85 | 31.95 | 31.84 | 31.94 | 31.94 | 1.04% | 2,741,687 |
| Aug 19, 2025 | 31.78 | 31.84 | 31.61 | 31.61 | 31.61 | -0.57% | 3,047,400 |
| Aug 18, 2025 | 31.87 | 31.89 | 31.76 | 31.79 | 31.79 | -0.19% | 2,279,900 |
| Aug 15, 2025 | 31.84 | 31.90 | 31.78 | 31.85 | 31.85 | 0.06% | 2,485,235 |
| Aug 14, 2025 | 31.89 | 31.94 | 31.74 | 31.83 | 31.83 | -0.62% | 4,011,968 |
| Aug 13, 2025 | 32.02 | 32.14 | 31.94 | 32.03 | 32.03 | 0.34% | 4,099,977 |
| Aug 12, 2025 | 31.92 | 32.03 | 31.77 | 31.92 | 31.92 | -0.13% | 6,227,400 |
| Aug 11, 2025 | 31.95 | 32.07 | 31.86 | 31.96 | 31.96 | -1.42% | 5,389,500 |
| Aug 8, 2025 | 32.33 | 32.46 | 32.21 | 32.42 | 32.42 | 0.00% | 9,933,893 |
| Aug 7, 2025 | 32.30 | 32.43 | 32.17 | 32.42 | 32.42 | 0.81% | 4,235,438 |
| Aug 6, 2025 | 32.12 | 32.24 | 32.09 | 32.16 | 32.16 | -0.19% | 3,598,800 |
| Aug 5, 2025 | 32.15 | 32.34 | 32.14 | 32.22 | 32.22 | 0.06% | 3,690,734 |
| Aug 4, 2025 | 32.18 | 32.28 | 32.14 | 32.20 | 32.20 | 0.56% | 3,220,000 |
| Aug 1, 2025 | 31.96 | 32.05 | 31.84 | 32.02 | 32.02 | 2.04% | 4,560,935 |
| Jul 31, 2025 | 31.55 | 31.55 | 31.36 | 31.38 | 31.38 | 0.64% | 5,015,614 |
| Jul 30, 2025 | 31.52 | 31.55 | 31.16 | 31.18 | 31.18 | -1.64% | 4,863,200 |
| Jul 29, 2025 | 31.67 | 31.80 | 31.58 | 31.70 | 31.70 | 0.19% | 2,922,600 |
| Jul 28, 2025 | 31.75 | 31.75 | 31.48 | 31.64 | 31.64 | -0.63% | 3,622,012 |
| Jul 25, 2025 | 31.87 | 31.92 | 31.71 | 31.84 | 31.84 | -0.93% | 4,141,288 |
| Jul 24, 2025 | 32.03 | 32.20 | 32.01 | 32.14 | 32.14 | -0.56% | 2,523,755 |