abrdn Physical Gold Share... (SGOL)
31.68
-0.14 (-0.44%)
At close: Apr 17, 2025, 3:59 PM
31.80
0.38%
After-hours: Apr 17, 2025, 07:51 PM EDT
abrdn Physical Gold Shares ETF Stock Price History
| Date | Open | Adj Open | High | Adj High | Low | Adj Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| Apr 16, 2025 | 31.52 | 31.52 | 31.88 | 31.88 | 31.44 | 31.44 | 31.82 | 31.82 | n/a | 4,250,784 |
| Apr 15, 2025 | 30.73 | 30.73 | 30.84 | 30.84 | 30.64 | 30.64 | 30.83 | 30.83 | -3.11% | 2,407,600 |
| Apr 14, 2025 | 30.59 | 30.59 | 30.70 | 30.70 | 30.48 | 30.48 | 30.65 | 30.65 | -0.58% | 3,956,642 |
| Apr 11, 2025 | 30.83 | 30.83 | 30.97 | 30.97 | 30.72 | 30.72 | 30.82 | 30.82 | 0.55% | 5,871,500 |
| Apr 10, 2025 | 29.89 | 29.89 | 30.31 | 30.31 | 29.73 | 29.73 | 30.26 | 30.26 | -1.82% | 6,929,400 |
Stop Guessing, Start Knowing.
Cut through market noise with actionable insights that actually help you make confident investment decisions. No more endless research or gut-based guessing.
- Unlimited access to all data and tools
- Unlimited access to all data and tools, giving you the edge over everyone else in the market.
- Realtime Options & Dark Pool Data
- Instant access to live options & dark pool data to spot opportunities and trade with precision before the market moves.
- Top Wallstreet Analyst Ratings
- Follow ratings from the best analysts on Wall Street to stay ahead.
- Up to 30 years financial history
- We deliver premium Wall Street data with top-tier accuracy and up to 30 years of history.