abrdn Physical Gold Shares ETF (SGOL) Chart & Stock Price History → The 1,000X Crypto Playbook (From True Market Insiders) (Ad) Free SGOL Stock Alerts $22.68 -0.17 (-0.74%) (As of 04:28 PM ET) Add Compare Share Share ChartStock AnalysisChartHeadlinesHoldingsOwnershipStock AnalysisChartHeadlinesHoldingsOwnership abrdn Physical Gold Shares ETF Stock Price Performance5 Day Performance+2.05%1 Month Performance+10.76%3 Month Performance+19.20%6 Month Performance+24.22%Year-To-Date Performance+15.75%1 Year Performance+19.51% Receive SGOL Stock News and Ratings via Email Sign-up to receive the latest news and ratings for abrdn Physical Gold Shares ETF and its competitors with MarketBeat's FREE daily newsletter Email Address Ad True Market InsidersThe 1,000X Crypto PlaybookChris Rowe has created a “Crypto Playbook” that anyone can follow… potentially turning small investments into pers#1 Crypto for 2024, completely FREE. SGOL Stock Chart for Wednesday, April, 17, 2024 SGOL Chart by TradingView abrdn Physical Gold Shares ETF Share Price History Daily Weekly Monthly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year Time Frame Start Date End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization04/16/2024$22.81$22.85+0.18%$22.92$22.594.90 million shs$3.22 billion04/15/2024$22.39$22.81+1.88%$22.83$22.225.98 million shs$3.22 billion04/12/2024$22.69$22.39-1.32%$23.24$22.315.77 million shs$3.30 billion04/11/2024$22.27$22.69+1.91%$22.70$22.293.84 million shs$3.34 billion04/10/2024$22.48$22.27-0.93%$22.49$22.176.04 million shs$3.28 billion04/09/2024$22.36$22.48+0.54%$22.60$22.354.37 million shs$3.31 billion Get the Latest News and Ratings for SGOL and Related StocksEnter your email address below to receive the latest news and analysts' ratings for abrdn Physical Gold Shares ETF and its competitors with MarketBeat's FREE daily newsletter. 04/08/2024$22.21$22.36+0.65%$22.39$22.163.77 million shs$3.30 billion04/05/2024$21.85$22.21+1.65%$22.28$21.913.08 million shs$3.27 billion04/04/2024$21.97$21.85-0.55%$22.04$21.797.32 million shs$3.22 billion04/03/2024$21.78$21.97+0.90%$21.97$21.724.86 million shs$3.24 billion04/02/2024$21.45$21.78+1.52%$21.79$21.525.45 million shs$3.21 billion04/01/2024$21.24$21.45+0.99%$21.55$21.314.88 million shs$3.16 billion03/29/2024$21.24$21.24$21.27$21.053.10 million shs$3.13 billion03/28/2024$20.97$21.24+1.29%$21.27$21.053.10 million shs$3.13 billion03/27/2024$20.81$20.97+0.77%$20.98$20.893.23 million shs$3.09 billion03/26/2024$20.76$20.81+0.24%$20.94$20.763.08 million shs$3.07 billion03/25/2024$20.69$20.76+0.34%$20.85$20.751.89 million shs$3.06 billion03/22/2024$20.86$20.69-0.81%$20.84$20.623.96 million shs$3.05 billion03/21/2024$20.86$20.86$21.06$20.713.47 million shs$3.07 billion03/20/2024$20.62$20.86+1.16%$20.92$20.564.20 million shs$3.07 billion03/19/2024$20.65$20.62-0.15%$20.63$20.552.44 million shs$3.04 billion03/18/2024$20.63$20.65+0.10%$20.67$20.602.59 million shs$3.04 billion03/15/2024$20.69$20.63-0.29%$20.71$20.603.38 million shs$3.04 billion03/14/2024$20.76$20.69-0.34%$20.69$20.584.58 million shs$3.05 billion03/13/2024$20.62$20.76+0.68%$20.84$20.682.83 million shs$3.06 billion03/12/2024$20.85$20.62-1.10%$20.71$20.565.40 million shs$3.04 billion03/11/2024$20.82$20.85+0.14%$20.90$20.803.95 million shs$3.07 billion03/08/2024$20.64$20.82+0.87%$20.99$20.692.97 million shs$3.07 billion03/07/2024$20.53$20.64+0.54%$20.66$20.533.38 million shs$3.04 billion03/06/2024$20.36$20.53+0.83%$20.58$20.393.45 million shs$3.03 billion03/05/2024$20.24$20.36+0.59%$20.46$20.303.12 million shs$3.00 billion03/04/2024$19.91$20.24+1.66%$20.27$20.013.08 million shs$2.98 billion03/01/2024$19.53$19.91+1.95%$19.97$19.552.56 million shs$2.93 billion02/29/2024$19.45$19.53+0.44%$19.60$19.531.97 million shs$2.88 billion02/28/2024$19.40$19.45+0.23%$19.46$19.411.60 million shs$2.87 billion02/27/2024$19.44$19.40-0.21%$19.48$19.402.07 million shs$2.86 billion02/26/2024$19.47$19.44-0.15%$19.45$19.362.15 million shs$2.87 billion02/23/2024$19.36$19.47+0.57%$19.52$19.352.73 million shs$2.87 billion02/22/2024$19.36$19.36+0.03%$19.37$19.311.88 million shs$2.85 billion02/21/2024$19.36$19.36$19.41$19.323.00 million shs$2.85 billionThe 1,000X Crypto Playbook (Ad)Chris Rowe has created a “Crypto Playbook” that anyone can follow… potentially turning small investments into pers#1 Crypto for 2024, completely FREE.02/20/2024$19.23$19.36+0.65%$19.41$19.341.70 million shs$2.85 billion02/19/2024$19.23$19.23$19.27$19.082.21 million shs$2.83 billion02/16/2024$19.17$19.23+0.31%$19.27$19.082.21 million shs$2.83 billion02/15/2024$19.03$19.17+0.74%$19.20$19.102.22 million shs$2.83 billion02/14/2024$19.04$19.03-0.05%$19.09$18.972.12 million shs$2.81 billion02/13/2024$19.32$19.04-1.45%$19.13$19.022.55 million shs$2.81 billion02/12/2024$19.35$19.32-0.16%$19.33$19.232.46 million shs$2.85 billion02/09/2024$19.43$19.35-0.41%$19.38$19.312.03 million shs$2.85 billion02/08/2024$19.45$19.43-0.10%$19.46$19.382.41 million shs$2.86 billion02/07/2024$19.46$19.45-0.05%$19.55$19.443.04 million shs$2.87 billion02/06/2024$19.37$19.46+0.46%$19.50$19.382.76 million shs$2.87 billion02/05/2024$19.46$19.37-0.46%$19.39$19.272.84 million shs$2.86 billion02/02/2024$19.65$19.46-0.97%$19.50$19.393.32 million shs$2.87 billion02/01/2024$19.45$19.65+1.03%$19.75$19.524.16 million shs$2.90 billion01/31/2024$19.46$19.45-0.05%$19.66$19.424.36 million shs$2.87 billion01/30/2024$19.43$19.46+0.15%$19.60$19.412.10 million shs$2.87 billion01/29/2024$19.31$19.43+0.62%$19.45$19.322.50 million shs$2.86 billion01/26/2024$19.32$19.31-0.05%$19.33$19.272.63 million shs$2.85 billion01/25/2024$19.24$19.32+0.42%$19.37$19.252.45 million shs$2.85 billion01/24/2024$19.40$19.24-0.82%$19.43$19.232.57 million shs$2.84 billion01/23/2024$19.31$19.40+0.44%$19.42$19.332.23 million shs$2.86 billion01/22/2024$19.39$19.31-0.41%$19.38$19.282.71 million shs$2.85 billion01/19/2024$19.33$19.39+0.31%$19.43$19.342.77 million shs$2.86 billion01/18/2024$19.17$19.33+0.83%$19.34$19.232.58 million shs$2.85 billion01/17/2024$19.39$19.17-1.13%$19.34$19.143.35 million shs$2.83 billion01/16/2024$19.57$19.39-0.92%$19.53$19.352.95 million shs$2.86 billion Related Companies: BAR Stock Chart IAUM Stock Chart AAAU Stock Chart UGL Stock Chart FGDL Stock Chart GLL Stock Chart SESG Stock Chart USG Stock Chart GLDX Stock Chart DULL Stock Chart Receive SGOL Stock News and Ratings via EmailSign-up to receive the latest news and ratings for abrdn Physical Gold Shares ETF and its competitors with MarketBeat's FREE daily newsletter. This page (NYSEARCA:SGOL) was last updated on 4/17/2024 by MarketBeat.com Staff From Our Partners[Urgent!] Generational Wealth GameplanCrypto 101 MediaThis Apple-like Innovator is Revolutionizing HealthcareWall Street StarHealthcare Takes A Big Step Forward With The Help Of AIThe Bull ReportThe 1,000X Crypto PlaybookTrue Market InsidersHe Is Giving Away BitcoinCrypto Swap ProfitsThe "Smart Money" Is Ready for May 1st Are You?Stansberry ResearchOptions trading has suddenly become more reliable.Eagle PublishingTop 5 Tech Stocks to Buy for 2024Daily Market Alerts Adding Choose a watchlist: Watchlist Adding You have already added five stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding abrdn Physical Gold Shares ETF Please log in to your account or sign up in order to add this asset to your watchlist. Get 30 Days of MarketBeat All Access Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools: Best-in-Class Portfolio Monitoring View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio. Stock Ideas and Recommendations Get daily stock ideas from top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report. Advanced Stock Screeners and Research Tools Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis. Start Your 30-Day Free Trial Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Your Password: or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Choose a Password: Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.