$39.15
-0.740 (-1.86%)
At Close: Jun 23, 2026
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $38.57 | $43.76 | Tuesday, 23rd Jun 2026 SGOL stock ended at $39.15. This is 1.86% less than the trading day before Monday, 22nd Jun 2026. During the day the stock fluctuated 0.766% from a day low at $39.14 to a day high of $39.44. |
| 90 days | $38.57 | $46.52 | |
| 52 weeks | $31.06 | $52.84 |
Historical Aberdeen Standard Gold ETF Trust prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Jun 23, 2026 | $39.18 | $39.44 | $39.14 | $39.15 | 1 729 611 |
| Jun 22, 2026 | $40.06 | $40.07 | $39.70 | $39.89 | 1 564 322 |
| Jun 18, 2026 | $40.60 | $40.73 | $40.01 | $40.16 | 3 788 063 |
| Jun 17, 2026 | $41.27 | $41.72 | $40.17 | $40.32 | 6 229 826 |
| Jun 16, 2026 | $41.29 | $41.38 | $41.08 | $41.27 | 996 882 |
| Jun 15, 2026 | $41.46 | $41.60 | $41.11 | $41.15 | 1 914 043 |
| Jun 12, 2026 | $40.02 | $40.33 | $39.78 | $40.10 | 4 478 728 |
| Jun 11, 2026 | $38.79 | $40.17 | $38.57 | $40.06 | 6 554 660 |
| Jun 10, 2026 | $39.49 | $39.86 | $38.86 | $38.88 | 4 770 579 |
| Jun 09, 2026 | $41.24 | $41.54 | $40.33 | $40.55 | 3 764 544 |
| Jun 08, 2026 | $41.23 | $41.38 | $41.08 | $41.21 | 2 043 509 |
| Jun 05, 2026 | $41.96 | $41.98 | $41.08 | $41.12 | 4 608 904 |
| Jun 04, 2026 | $42.90 | $42.97 | $42.43 | $42.66 | 1 260 500 |
| Jun 03, 2026 | $42.37 | $42.47 | $42.15 | $42.30 | 2 032 900 |
| Jun 02, 2026 | $42.96 | $42.98 | $42.65 | $42.72 | 1 232 043 |
| Jun 01, 2026 | $42.53 | $42.80 | $42.36 | $42.66 | 3 639 422 |
| May 29, 2026 | $43.11 | $43.76 | $43.07 | $43.28 | 2 118 137 |
| May 28, 2026 | $42.16 | $42.99 | $42.07 | $42.83 | 2 764 824 |
| May 27, 2026 | $41.96 | $42.45 | $41.94 | $42.38 | 2 808 122 |
| May 26, 2026 | $43.06 | $43.15 | $42.69 | $42.93 | 1 643 500 |
| May 22, 2026 | $43.06 | $43.11 | $42.76 | $42.94 | 3 708 168 |
| May 21, 2026 | $42.85 | $43.40 | $42.74 | $43.24 | 2 639 900 |
| May 20, 2026 | $42.75 | $43.36 | $42.55 | $43.30 | 4 026 800 |
| May 19, 2026 | $42.77 | $42.99 | $42.52 | $42.69 | 2 059 000 |
| May 18, 2026 | $43.53 | $43.66 | $43.16 | $43.40 | 3 224 429 |
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.
Sign In
Buy SGOL