Get the Stockscreener App
39.65
1.04%
0.41
Pre-market:
39.28
-0.37
-0.93%
Abrdn Gold Etf Trust Stock (SGOL) Price History
The historical daily chart and data for Abrdn Gold Etf Trust stock (SGOL), show that the latest closing stock price as of July 06, 2026, is $39.65.
- Abrdn Gold Etf Trust all-time high stock price is $52.84, occurred on January 29, 2026.
- The lowest Abrdn Gold Etf Trust stock price recorded was $10.23 on December 17, 2015. Since then, Abrdn Gold Etf Trust's stock price has risen over 287.74% to $39.65 now.
- The 52-week high stock price for SGOL is $52.84, representing a 33.27% increase from the current share price, occurred on January 29, 2026.
- The 52-week low stock price for SGOL is $31.16, indicating a -21.41% decrease from the current share price, occurred on July 30, 2025.
- The closing price of Abrdn Gold Etf Trust (SGOL) stock in the beginning of 2025 was $17.29. The stock closed the year at $17.47, a gain of over 1.04% for the year.
The table below shows more information about SGOL historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jul 06, 2026 | $39.68 | $39.31 | $0.37 | 1,308,056.0 | +1.04% |
| Jul 02, 2026 | $39.45 | $39.05 | $0.40 | 2,339,963.0 | +2.05% |
| Jul 01, 2026 | $39.19 | $38.41 | $0.78 | 2,387,379.0 | +0.58% |
| Jun 30, 2026 | $38.68 | $38.22 | $0.465 | 2,241,841.0 | -0.03% |
| Jun 29, 2026 | $38.51 | $38.08 | $0.435 | 2,210,635.0 | -1.37% |
| Jun 26, 2026 | $39.00 | $38.52 | $0.48 | 2,165,800.0 | +1.12% |
| Jun 25, 2026 | $38.49 | $38.07 | $0.425 | 3,559,513.0 | +1.00% |
| Jun 24, 2026 | $38.48 | $37.70 | $0.785 | 4,734,415.0 | -3.04% |
| Jun 23, 2026 | $39.46 | $39.14 | $0.32 | 1,729,864.0 | -1.86% |
| Jun 22, 2026 | $40.08 | $39.70 | $0.38 | 1,565,449.0 | -0.67% |
| Jun 18, 2026 | $40.73 | $40.01 | $0.7199 | 3,243,118.0 | -0.40% |
| Jun 17, 2026 | $41.72 | $40.16 | $1.55 | 6,265,907.0 | -2.30% |
| Jun 16, 2026 | $41.38 | $41.08 | $0.30 | 996,882.0 | +0.29% |
| Jun 15, 2026 | $41.60 | $41.10 | $0.50 | 1,912,175.0 | +2.62% |
| Jun 12, 2026 | $40.33 | $39.77 | $0.555 | 4,477,315.0 | +0.10% |
| Jun 11, 2026 | $40.17 | $38.57 | $1.60 | 6,543,097.0 | +3.03% |
| Jun 10, 2026 | $39.85 | $38.86 | $0.995 | 4,830,860.0 | -4.12% |
| Jun 09, 2026 | $41.54 | $40.33 | $1.21 | 3,761,930.0 | -1.60% |
Abrdn Gold Etf Trust Stock (SGOL) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Abrdn Gold Etf Trust stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of SGOL shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Abrdn Gold Etf Trust stock price history provides a foundation for understanding how the company's stock has evolved over time.
Abrdn Gold Etf Trust Stock (SGOL) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jul, 2026 | $39.68 | $38.41 | $1.27 | 7,343,454.0 | +3.71% |
| Jun, 2026 | $42.98 | $37.70 | $5.28 | 64,992,792.0 | -11.67% |
| May, 2026 | $45.36 | $41.94 | $3.42 | 46,770,254.0 | -1.55% |
| Apr, 2026 | $46.52 | $42.96 | $3.56 | 66,355,146.0 | -1.48% |
| Mar, 2026 | $51.02 | $41.44 | $9.59 | 133,633,881.0 | -10.99% |
| Feb, 2026 | $50.16 | $43.81 | $6.35 | 131,068,065.0 | +8.39% |
| Jan, 2026 | $52.84 | $41.07 | $11.77 | 210,615,510.0 | +12.59% |
Abrdn Gold Etf Trust Stock (SGOL) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $43.36 | $39.69 | $3.68 | 111,688,416.0 | +2.94% |
| Nov, 2025 | $40.21 | $37.45 | $2.76 | 102,520,370.0 | +5.40% |
| Oct, 2025 | $41.77 | $36.40 | $5.37 | 194,257,244.0 | +3.59% |
| Sep, 2025 | $36.83 | $33.17 | $3.66 | 99,582,717.0 | +11.75% |
| Aug, 2025 | $32.94 | $31.61 | $1.33 | 85,052,400.0 | +4.97% |
| Jul, 2025 | $32.74 | $31.16 | $1.58 | 84,630,563.0 | -0.51% |
| Jun, 2025 | $32.88 | $31.05 | $1.83 | 87,430,667.0 | +0.35% |
| May, 2025 | $32.66 | $30.20 | $2.46 | 89,000,659.0 | -0.06% |
| Apr, 2025 | $32.87 | $28.22 | $4.65 | 128,470,003.0 | +5.47% |
| Mar, 2025 | $29.84 | $27.42 | $2.42 | 101,928,016.0 | +9.39% |
| Feb, 2025 | $28.17 | $26.85 | $1.32 | 98,199,121.0 | +1.94% |
| Jan, 2025 | $26.88 | $25.03 | $1.85 | 87,110,805.0 | +6.75% |
Abrdn Gold Etf Trust Stock (SGOL) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $25.98 | $24.69 | $1.29 | 83,997,691.0 | -2.01% |
| Nov, 2024 | $26.35 | $24.41 | $1.94 | 71,804,149.0 | -3.09% |
| Oct, 2024 | $26.64 | $24.88 | $1.77 | 76,404,764.0 | +4.30% |
| Sep, 2024 | $25.57 | $23.63 | $1.94 | 61,592,965.0 | +5.10% |
| Aug, 2024 | $24.18 | $22.74 | $1.44 | 85,215,192.0 | +2.14% |
| Jul, 2024 | $23.73 | $22.15 | $1.57 | 77,444,041.0 | +5.36% |
| Jun, 2024 | $22.72 | $21.85 | $0.87 | 56,359,815.0 | -0.04% |
| May, 2024 | $23.30 | $21.76 | $1.54 | 73,173,918.0 | +1.55% |
| Apr, 2024 | $23.24 | $21.30 | $1.93 | 98,518,165.0 | +3.06% |
| Mar, 2024 | $21.27 | $19.55 | $1.72 | 66,621,747.0 | +8.76% |
| Feb, 2024 | $19.75 | $18.97 | $0.7799 | 49,200,040.0 | +0.41% |
| Jan, 2024 | $19.80 | $19.14 | $0.6598 | 64,537,674.0 | -1.47% |
0.12%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):