NYSEARCA:SGOL
Aberdeen Standard Gold Trust ETF Price (Quote)
$22.30
+0.0100 (+0.0449%)
At Close: May 24, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | $21.77 | $23.29 | Friday, 24th May 2024 SGOL stock ended at $22.30. This is 0.0449% more than the trading day before Thursday, 23rd May 2024. During the day the stock fluctuated 0.673% from a day low at $22.28 to a day high of $22.43. |
90 days | $19.36 | $23.29 | |
52 weeks | $17.35 | $23.29 |
Date | Open | High | Low | Close | Volume |
May 24, 2024 | $22.41 | $22.43 | $22.28 | $22.30 | 2 513 248 |
May 23, 2024 | $22.59 | $22.64 | $22.27 | $22.29 | 5 005 784 |
May 22, 2024 | $23.04 | $23.06 | $22.69 | $22.73 | 3 941 788 |
May 21, 2024 | $23.22 | $23.26 | $23.10 | $23.15 | 3 439 773 |
May 20, 2024 | $23.11 | $23.29 | $23.04 | $23.19 | 4 234 907 |
May 17, 2024 | $22.96 | $23.12 | $22.90 | $23.10 | 4 020 120 |
May 16, 2024 | $22.73 | $22.78 | $22.67 | $22.72 | 2 779 618 |
May 15, 2024 | $22.61 | $22.85 | $22.48 | $22.80 | 4 076 984 |
May 14, 2024 | $22.44 | $22.55 | $22.42 | $22.52 | 3 107 165 |
May 13, 2024 | $22.41 | $22.45 | $22.29 | $22.33 | 1 761 536 |
May 10, 2024 | $22.63 | $22.68 | $22.52 | $22.59 | 3 594 511 |
May 09, 2024 | $22.14 | $22.41 | $22.14 | $22.40 | 3 223 051 |
May 08, 2024 | $22.07 | $22.19 | $22.05 | $22.05 | 2 493 333 |
May 07, 2024 | $22.16 | $22.19 | $22.09 | $22.12 | 2 405 678 |
May 06, 2024 | $22.21 | $22.29 | $22.16 | $22.23 | 2 802 754 |
May 03, 2024 | $21.98 | $22.02 | $21.77 | $22.00 | 4 111 312 |
May 02, 2024 | $21.89 | $22.07 | $21.84 | $22.01 | 2 954 623 |
May 01, 2024 | $22.00 | $22.25 | $21.96 | $22.07 | 4 935 952 |
Apr 30, 2024 | $22.04 | $22.10 | $21.88 | $21.89 | 4 744 327 |
Apr 29, 2024 | $22.31 | $22.43 | $22.23 | $22.32 | 2 896 175 |
Apr 26, 2024 | $22.38 | $22.41 | $22.26 | $22.37 | 2 551 669 |
Apr 25, 2024 | $22.13 | $22.42 | $22.13 | $22.29 | 3 926 803 |
Apr 24, 2024 | $22.18 | $22.33 | $22.14 | $22.17 | 3 096 612 |
Apr 23, 2024 | $22.10 | $22.29 | $22.08 | $22.20 | 4 067 245 |
Apr 22, 2024 | $22.35 | $22.40 | $22.22 | $22.27 | 4 107 021 |
FAQ
What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
How can I use SGOL stock historical prices to predict future price movements?
Trend Analysis: Examine the SGOL stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
Why do the SGOL stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.
How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.