(SGOL)
AMEX: SGOL
· Real-Time Price · USD
34.28
0.43 (1.27%)
At close: Sep 05, 2025, 2:50 PM
SGOL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 33.87 | 33.93 | 33.70 | 33.85 | 33.85 | -0.41% | 4,617,533 |
| Sep 3, 2025 | 33.96 | 34.12 | 33.85 | 33.99 | 33.99 | 0.74% | 2,813,362 |
| Sep 2, 2025 | 33.25 | 33.76 | 33.17 | 33.74 | 33.74 | 2.43% | 3,632,524 |
| Aug 29, 2025 | 32.60 | 32.94 | 32.60 | 32.94 | 32.94 | 0.98% | 3,380,000 |
| Aug 28, 2025 | 32.46 | 32.64 | 32.43 | 32.62 | 32.62 | 0.74% | 3,699,001 |
| Aug 27, 2025 | 32.25 | 32.41 | 32.19 | 32.38 | 32.38 | 0.15% | 3,448,700 |
| Aug 26, 2025 | 32.18 | 32.34 | 32.14 | 32.33 | 32.33 | 0.75% | 5,037,148 |
| Aug 25, 2025 | 32.07 | 32.19 | 32.07 | 32.09 | 32.09 | -0.19% | 2,312,000 |
| Aug 22, 2025 | 31.75 | 32.22 | 31.74 | 32.15 | 32.15 | 1.01% | 4,084,600 |
| Aug 21, 2025 | 31.89 | 31.91 | 31.81 | 31.83 | 31.83 | -0.34% | 3,564,051 |
| Aug 20, 2025 | 31.85 | 31.95 | 31.84 | 31.94 | 31.94 | 1.04% | 2,908,300 |
| 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 |