SGOL Historical Stock Prices & CSV Downloads

abrdn Physical Gold Shares ETF (SGOL), daily historical prices. Prices in USD.
Date	Open	High	Low	Close		Volume
Nov 2, 2026	37.56	37.78	37.56	37.63	37.63	1,485,558
Oct 30, 2026	37.54	37.56	36.84	36.95	36.95	2,960,400
Oct 29, 2026	38.29	38.41	38.10	38.27	38.27	1,806,800
Oct 28, 2026	38.55	38.79	38.31	38.78	38.78	3,657,700
Oct 27, 2026	38.27	38.69	38.27	38.66	38.66	2,373,700
Oct 26, 2026	38.14	38.34	37.97	38.18	38.18	2,283,100
Oct 23, 2026	38.30	38.34	37.84	38.07	38.07	3,614,800
Oct 22, 2026	38.79	38.81	38.25	38.33	38.33	3,705,200
Oct 21, 2026	39.36	39.41	39.11	39.34	39.34	2,896,400
Oct 20, 2026	39.23	39.55	39.18	39.20	39.20	2,712,700
Oct 19, 2026	39.60	39.65	39.37	39.42	39.42	1,726,300
Oct 16, 2026	39.60	39.96	39.56	39.68	39.68	2,032,600
Oct 15, 2026	39.55	39.74	39.44	39.74	39.74	1,943,200
Oct 14, 2026	38.94	39.09	38.76	39.03	39.03	3,896,400
Oct 13, 2026	39.86	39.87	39.47	39.63	39.63	2,492,000
Oct 12, 2026	39.74	39.74	39.59	39.68	39.68	1,081,300
Oct 9, 2026	39.85	39.99	39.80	39.92	39.92	1,371,600
Oct 8, 2026	39.23	39.43	39.06	39.31	39.31	2,377,600
Oct 7, 2026	38.92	39.26	38.86	39.02	39.02	2,616,600
Oct 6, 2026	39.60	39.82	39.44	39.68	39.68	1,401,100
Oct 5, 2026	39.53	39.53	39.25	39.42	39.42	1,354,900
Oct 2, 2026	39.91	39.98	39.26	39.46	39.46	2,503,800
Oct 1, 2026	39.66	39.84	39.49	39.74	39.74	3,266,000
Sep 30, 2026	39.90	39.93	39.48	39.56	39.56	3,531,000
Sep 29, 2026	39.55	39.76	39.43	39.76	39.76	2,973,300

Historical stock data.