Canada markets open in 1 hour 22 minutes

abrdn Physical Gold Shares ETF (SGOL)

NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
22.01-0.06 (-0.27%)
At close: 04:00PM EDT
22.07 +0.06 (+0.27%)
Pre-Market: 08:01AM EDT
Time Period:
May 03, 2023 - May 03, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 02, 202421.8922.0721.8422.0122.012,954,600
May 01, 202422.0022.2521.9522.0722.074,939,300
Apr 30, 202422.0422.1121.8821.8921.894,749,100
Apr 29, 202422.3122.4322.2322.3222.322,896,300
Apr 26, 202422.3822.4122.2622.3722.372,554,100
Apr 25, 202422.1322.4222.1322.2922.293,928,000
Apr 24, 202422.1822.3322.1422.1722.173,248,600
Apr 23, 202422.1022.2922.0822.2022.204,071,200
Apr 22, 202422.3522.4022.2222.2722.274,110,200
Apr 19, 202422.7822.9622.7322.8322.833,988,400
Apr 18, 202422.8622.8722.6422.7522.754,181,200
Apr 17, 202422.8222.9022.5722.6822.684,515,500
Apr 16, 202422.7322.9222.5922.8522.854,915,900
Apr 15, 202422.5122.8322.2222.8122.815,985,400
Apr 12, 202422.9123.2422.3122.3922.395,768,900
Apr 11, 202422.4022.7022.2922.6922.693,841,400
Apr 10, 202422.2422.4922.1722.2622.266,042,600
Apr 09, 202422.4822.6022.3522.4822.484,368,400
Apr 08, 202422.3122.3922.1622.3622.363,770,500
Apr 05, 202421.9422.2821.9122.2122.213,077,200
Apr 04, 202421.8822.0421.7921.8521.857,510,400
Apr 03, 202421.7521.9721.7221.9721.974,859,300
Apr 02, 202421.5921.7921.5221.7821.785,456,000
Apr 01, 202421.5421.5521.3121.4521.454,881,800
Mar 28, 202421.1121.2721.0521.2421.243,099,300
Mar 27, 202420.8920.9820.8920.9620.963,233,000
Mar 26, 202420.9320.9420.7620.8120.813,080,400
Mar 25, 202420.7820.8520.7520.7620.761,890,600
Mar 22, 202420.7820.8420.6220.6920.693,957,100
Mar 21, 202421.0621.0620.7120.8620.863,476,300
Mar 20, 202420.5720.9220.5620.8620.864,197,800
Mar 19, 202420.6220.6320.5520.6220.622,437,000
Mar 18, 202420.6220.6720.6020.6420.642,588,400
Mar 15, 202420.6320.7120.6020.6320.633,377,000
Mar 14, 202420.6820.7020.5820.6920.694,583,500
Mar 13, 202420.6820.8420.6820.7620.762,833,800
Mar 12, 202420.7020.7120.5620.6220.625,396,100
Mar 11, 202420.8320.9020.8020.8520.853,945,100
Mar 08, 202420.7420.9920.6920.8220.822,973,300
Mar 07, 202420.5920.6620.5420.6420.643,383,800
Mar 06, 202420.4420.5820.3920.5320.533,447,400
Mar 05, 202420.3820.4620.3020.3620.363,115,900
Mar 04, 202420.0420.2720.0220.2420.243,075,500
Mar 01, 202419.6419.9719.5519.9119.912,560,200
Feb 29, 202419.5719.6119.5319.5319.531,973,200
Feb 28, 202419.4419.4619.4119.4519.451,599,700
Feb 27, 202419.4619.4819.4019.4019.402,074,400
Feb 26, 202419.3819.4519.3619.4419.442,149,100
Feb 23, 202419.3619.5219.3519.4719.472,734,600
Feb 22, 202419.3619.3719.3119.3619.361,883,500
Feb 21, 202419.3919.4119.3219.3519.353,003,000
Feb 20, 202419.4019.4119.3419.3619.361,700,800
Feb 16, 202419.1119.2719.0819.2319.232,205,200
Feb 15, 202419.1519.2019.1019.1719.172,221,200
Feb 14, 202419.0119.0918.9719.0319.032,124,800
Feb 13, 202419.1319.1319.0219.0419.042,551,800
Feb 12, 202419.2719.3319.2319.3219.322,457,500
Feb 09, 202419.3519.3819.3119.3519.352,027,500
Feb 08, 202419.3919.4619.3819.4319.432,406,700
Feb 07, 202419.4519.5519.4419.4519.453,036,600
Feb 06, 202419.3919.5019.3819.4619.462,763,700
Feb 05, 202419.3019.3919.2719.3719.372,840,600
Feb 02, 202419.4219.5019.3919.4619.463,317,000
Feb 01, 202419.5819.7519.5219.6519.654,157,200
Jan 31, 202419.5419.6619.4219.4519.454,355,300
Jan 30, 202419.5819.6019.4119.4619.462,097,300
Jan 29, 202419.4319.4519.3219.4319.432,514,600
Jan 26, 202419.3219.3319.2719.3119.312,631,000
Jan 25, 202419.3319.3719.2519.3119.312,450,600
Jan 24, 202419.4319.4419.2319.2319.232,574,400
Jan 23, 202419.3519.4219.3319.3919.392,233,700
Jan 22, 202419.3319.3819.2819.3119.312,706,200
Jan 19, 202419.4219.4319.3519.3919.392,769,700
Jan 18, 202419.2319.3419.2319.3319.332,583,600
Jan 17, 202419.3419.3419.1419.1719.173,345,100
Jan 16, 202419.5219.5319.3519.3919.392,947,800
Jan 12, 202419.6719.7219.5219.5719.572,566,800
Jan 11, 202419.4019.4619.2519.3819.383,715,700
Jan 10, 202419.4119.4519.3219.3419.342,120,100
Jan 09, 202419.4819.4819.3719.4019.402,906,100
Jan 08, 202419.3119.4819.3019.3919.393,244,700
Jan 05, 202419.5719.7319.5119.5319.534,006,900
Jan 04, 202419.5019.5819.4719.5419.542,996,100
Jan 03, 202419.4919.5919.4219.5219.525,440,900
Jan 02, 202419.7519.8019.6719.6819.684,478,300
Dec 29, 202319.7119.7819.6919.7419.743,055,800
Dec 28, 202319.8119.9019.7519.7619.761,975,000
Dec 27, 202319.7819.9419.7719.8719.872,130,000
Dec 26, 202319.7019.7819.6519.7719.771,527,000
Dec 22, 202319.7619.8019.6119.6419.642,134,300
Dec 21, 202319.5319.5719.4719.5519.551,789,700
Dec 20, 202319.4819.5019.4019.4019.401,838,900
Dec 19, 202319.4219.5819.4119.5219.521,408,400
Dec 18, 202319.3519.4519.3219.3719.371,720,400
Dec 15, 202319.4619.5019.2719.2919.292,206,900
Dec 14, 202319.4819.5919.4019.4819.482,269,400
Dec 13, 202318.9619.3618.9219.3519.353,301,000
Dec 12, 202318.9718.9918.9118.9318.931,505,300
Dec 11, 202319.0319.0418.9018.9518.951,962,700
Dec 08, 202319.1819.2719.0819.1619.162,431,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...