SGOL Historical Prices
NYSE: SGOLAberdeen Standard InvestmentsCommodities FocusedETFUSD
39.92+0.61 (+1.55%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
After hours: 39.93 +0.03%
SGOL price history
The price history for abrdn Physical Gold Shares (SGOL) on this page begins on September 7, 2009, when the stock closed at $10.06; it most recently closed at $39.92 on October 5, 2026. The highest price in this record is $52.84, reached on January 26, 2026; the latest close is 24.5% below that peak. Across the 16 complete calendar years in the table, SGOL finished higher in 10 and lower in 6. Its best year was 2025 (+63.9%) and its worst was 2013 (-25.6%).
Over roughly 17 years the share price changed +296.8%, a 8.4% compound annual price return (excluding dividends). In the last 12 months alone, SGOL has gained 1.9%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
SGOL returns
1 week
-1.08%
1 month
-5.23%
3 months
+0.20%
6 months
-13.47%
Year to date
-4.31%
1 year
+1.92%
3 years
+113.18%
5 years
+131.64%
SGOL price return, excluding dividends.
SGOL annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 39.92 | -3.29% |
| 2025 | 41.28 | +63.94% |
| 2024 | 25.18 | +27.56% |
| 2023 | 19.74 | +12.99% |
| 2022 | 17.47 | -0.51% |
| 2021 | 17.56 | -3.94% |
| 2020 | 18.28 | +22.52% |
| 2019 | 14.92 | +20.27% |
| 2018 | 12.41 | -1.65% |
| 2017 | 12.61 | +12.86% |
| 2016 | 11.18 | +7.99% |
| 2015 | 10.35 | -11.03% |
| 2014 | 11.63 | -4.44% |
| 2013 | 12.17 | -25.59% |
| 2012 | 16.36 | +5.58% |
| 2011 | 15.49 | +9.58% |
| 2010 | 14.14 | +29.23% |
| 2009* | 10.94 | +8.76% |
SGOL daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 39.23 | 39.43 | 39.06 | 39.31 | +0.74% | |
| 38.92 | 39.25 | 38.86 | 39.02 | -1.66% | |
| 39.60 | 39.82 | 39.44 | 39.68 | +0.66% | |
| 39.53 | 39.53 | 39.25 | 39.42 | -0.10% | |
| 39.91 | 39.98 | 39.26 | 39.46 | -0.70% | |
| 39.66 | 39.84 | 39.49 | 39.74 | +0.46% | |
| 39.90 | 39.93 | 39.48 | 39.56 | -0.50% | |
| 39.55 | 39.76 | 39.43 | 39.76 | +1.35% | |
| 39.43 | 39.60 | 39.14 | 39.23 | -3.92% | |
| 40.71 | 40.92 | 40.50 | 40.83 | +0.39% | |
| 40.69 | 40.80 | 40.39 | 40.67 | -0.25% | |
| 41.04 | 41.05 | 40.69 | 40.77 | -1.88% | |
| 41.23 | 41.61 | 41.08 | 41.55 | +0.48% | |
| 41.55 | 41.55 | 41.15 | 41.35 | -0.70% | |
| 41.56 | 41.85 | 41.35 | 41.64 | +0.68% | |
| 41.54 | 41.69 | 41.33 | 41.36 | +1.72% | |
| 41.41 | 41.57 | 40.31 | 40.66 | -0.59% | |
| 40.80 | 41.03 | 40.67 | 40.90 | +0.32% | |
| 40.71 | 41.10 | 40.59 | 40.77 | -1.50% | |
| 41.79 | 41.91 | 41.34 | 41.39 | +0.56% | |
| 41.48 | 41.64 | 41.06 | 41.16 | -1.72% | |
| 42.17 | 42.20 | 41.65 | 41.88 | +0.96% | |
| 41.89 | 41.96 | 41.47 | 41.48 | -1.78% | |
| 42.00 | 42.34 | 41.95 | 42.23 | -0.85% | |
| 42.65 | 42.92 | 42.42 | 42.59 | +1.87% | |
| 41.50 | 41.85 | 41.48 | 41.81 | +1.51% | |
| 41.35 | 41.65 | 41.15 | 41.19 | -2.85% | |
| 42.32 | 42.40 | 42.04 | 42.40 | -0.09% | |
| 43.83 | 44.10 | 42.32 | 42.44 | -3.26% | |
| 43.69 | 43.94 | 43.44 | 43.87 | +0.32% | |
| 43.91 | 44.10 | 43.64 | 43.73 | -1.58% | |
| 43.89 | 44.44 | 43.84 | 44.43 | +0.32% | |
| 44.47 | 44.56 | 44.04 | 44.29 | +0.75% | |
| 43.65 | 44.09 | 43.54 | 43.96 | +1.95% | |
| 42.56 | 43.22 | 42.54 | 43.12 | +0.40% | |
| 42.43 | 42.96 | 42.30 | 42.95 | +3.84% | |
| 41.78 | 41.96 | 41.31 | 41.36 | -1.71% | |
| 41.75 | 42.16 | 41.75 | 42.08 | +0.98% | |
| 41.73 | 41.85 | 41.62 | 41.67 | +0.65% | |
| 41.73 | 41.78 | 41.35 | 41.40 | -1.50% | |
| 42.07 | 42.26 | 41.85 | 42.03 | +0.99% | |
| 41.87 | 41.93 | 41.52 | 41.62 | -0.43% | |
| 41.28 | 41.85 | 41.11 | 41.80 | +1.09% | |
| 41.47 | 41.58 | 41.21 | 41.35 | +2.22% | |
| 40.42 | 40.70 | 40.20 | 40.45 | +0.02% | |
| 39.95 | 40.62 | 39.90 | 40.44 | +4.15% | |
| 38.82 | 39.09 | 38.79 | 38.83 | +0.65% | |
| 38.40 | 38.60 | 38.26 | 38.58 | +0.03% | |
| 38.49 | 38.61 | 38.28 | 38.57 | -1.46% | |
| 38.84 | 39.22 | 38.79 | 39.14 | +1.64% | |
| 38.21 | 39.19 | 38.05 | 38.51 | +0.44% | |
| 38.35 | 38.53 | 38.19 | 38.34 | -1.36% | |
| 38.81 | 38.97 | 38.71 | 38.87 | +0.73% | |
| 38.52 | 38.86 | 38.51 | 38.59 | +0.08% | |
| 38.63 | 38.72 | 38.46 | 38.56 | -1.98% | |
| 39.35 | 39.66 | 39.31 | 39.34 | +1.11% | |
| 38.57 | 38.91 | 38.51 | 38.91 | +1.97% | |
| 38.16 | 38.26 | 38.07 | 38.16 | -0.16% | |
| 37.78 | 38.31 | 37.74 | 38.22 | +0.90% | |
| 38.13 | 38.23 | 37.78 | 37.88 | -1.94% | |
| 38.61 | 38.84 | 38.35 | 38.63 | +0.05% | |
| 38.86 | 39.04 | 38.50 | 38.61 | +1.34% | |
| 38.68 | 38.69 | 37.96 | 38.10 | -2.61% | |
| 38.91 | 39.17 | 38.78 | 39.12 | -0.28% | |
| 39.27 | 39.38 | 39.17 | 39.23 | +0.98% | |
| 38.72 | 38.95 | 38.29 | 38.85 | -0.84% | |
| 39.66 | 39.79 | 38.97 | 39.18 | -1.19% | |
| 39.45 | 39.68 | 39.31 | 39.65 | +1.04% | |
| 39.16 | 39.45 | 39.05 | 39.24 | +2.05% | |
| 38.49 | 39.19 | 38.41 | 38.45 | +0.58% | |
| 38.31 | 38.68 | 38.22 | 38.23 | -0.03% | |
| 38.45 | 38.51 | 38.08 | 38.24 | -1.37% | |
| 38.63 | 39.00 | 38.52 | 38.77 | +1.12% | |
| 38.28 | 38.50 | 38.07 | 38.34 | +1.00% | |
| 37.85 | 38.49 | 37.70 | 37.96 | -3.04% | |
| 39.18 | 39.46 | 39.14 | 39.15 | -1.86% | |
| 39.87 | 40.08 | 39.70 | 39.89 | -0.67% | |
| 40.60 | 40.73 | 40.01 | 40.16 | -0.40% | |
| 41.27 | 41.72 | 40.17 | 40.32 | -2.30% | |
| 41.29 | 41.38 | 41.08 | 41.27 | +0.29% | |
| 41.46 | 41.60 | 41.10 | 41.15 | +2.62% | |
| 40.02 | 40.33 | 39.78 | 40.10 | +0.10% | |
| 38.79 | 40.17 | 38.57 | 40.06 | +3.03% | |
| 39.50 | 39.86 | 38.86 | 38.88 | -4.12% | |
| 41.24 | 41.54 | 40.33 | 40.55 | -1.60% | |
| 41.23 | 41.38 | 41.08 | 41.21 | +0.22% | |
| 41.96 | 41.98 | 41.08 | 41.12 | -3.61% | |
| 42.90 | 42.97 | 42.43 | 42.66 | +0.85% | |
| 42.37 | 42.47 | 42.15 | 42.30 | -0.98% | |
| 42.96 | 42.98 | 42.65 | 42.72 | +0.14% | |
| 42.53 | 42.80 | 42.36 | 42.66 | -1.43% | |
| 43.11 | 43.76 | 43.07 | 43.28 | +1.05% | |
| 42.16 | 42.99 | 42.07 | 42.83 | +1.06% | |
| 41.96 | 42.45 | 41.94 | 42.38 | -1.28% | |
| 43.06 | 43.15 | 42.69 | 42.93 | -0.02% | |
| 43.06 | 43.11 | 42.76 | 42.94 | -0.69% | |
| 42.85 | 43.40 | 42.74 | 43.24 | -0.14% | |
| 42.75 | 43.36 | 42.55 | 43.30 | +1.43% | |
| 42.77 | 42.99 | 42.52 | 42.69 | -1.64% | |
| 43.53 | 43.66 | 43.16 | 43.40 | +0.28% | |
| 43.32 | 43.48 | 42.96 | 43.28 | -2.30% | |
| 44.65 | 44.75 | 44.30 | 44.30 | -0.81% | |
| 44.65 | 44.86 | 44.47 | 44.66 | -0.56% | |
| 44.67 | 44.91 | 44.18 | 44.91 | -0.40% | |
| 45.03 | 45.22 | 44.84 | 45.09 | +0.22% | |
| 45.01 | 45.23 | 44.79 | 44.99 | +0.49% | |
| 45.18 | 45.36 | 44.64 | 44.77 | +0.20% | |
| 44.61 | 44.92 | 44.57 | 44.68 | +3.00% | |
| 43.58 | 43.68 | 43.35 | 43.38 | +0.84% | |
| 43.43 | 43.65 | 42.87 | 43.02 | -2.00% | |
| 43.70 | 44.38 | 43.68 | 43.90 | -0.14% | |
| 44.12 | 44.13 | 43.86 | 43.96 | +1.52% | |
| 43.21 | 43.47 | 42.96 | 43.30 | -1.05% | |
| 43.65 | 43.82 | 43.41 | 43.76 | -1.84% | |
| 44.76 | 44.78 | 44.46 | 44.58 | -0.80% | |
| 44.74 | 45.14 | 44.67 | 44.94 | +0.49% | |
| 45.01 | 45.15 | 44.42 | 44.72 | -0.93% | |
| 45.25 | 45.34 | 44.99 | 45.14 | +1.30% | |
| 45.49 | 45.67 | 44.47 | 44.56 | -2.79% | |
| 45.95 | 45.98 | 45.65 | 45.84 | -0.87% | |
| 46.21 | 46.52 | 46.19 | 46.24 | +1.29% | |
| 45.85 | 45.93 | 45.44 | 45.65 | -0.07% | |
| 45.93 | 46.02 | 45.60 | 45.68 | -1.04% | |
| 45.55 | 46.17 | 45.53 | 46.16 | +2.19% | |
| 45.10 | 45.24 | 44.78 | 45.17 | -0.37% | |
| 45.49 | 45.67 | 45.21 | 45.34 | -0.20% | |
| 45.26 | 45.72 | 45.21 | 45.43 | +0.80% | |
| 45.64 | 45.68 | 44.75 | 45.07 | +0.65% | |
| 44.38 | 44.94 | 43.89 | 44.78 | +0.97% | |
| 44.48 | 44.74 | 44.26 | 44.35 | -0.36% | |
| 43.81 | 44.75 | 43.68 | 44.51 | -1.96% | |
| 45.11 | 45.64 | 44.99 | 45.40 | +1.75% | |
| 43.57 | 44.64 | 43.53 | 44.62 | +3.77% | |
| 43.52 | 43.56 | 42.81 | 43.00 | 0.00% | |
| 42.13 | 43.39 | 42.05 | 43.00 | +3.44% | |
| 42.36 | 42.66 | 41.53 | 41.57 | -3.68% | |
| 43.52 | 43.61 | 42.75 | 43.16 | +2.98% | |
| 41.51 | 42.24 | 41.44 | 41.91 | +0.02% | |
| 42.02 | 42.99 | 41.44 | 41.90 | -2.29% | |
| 44.39 | 44.44 | 42.65 | 42.88 | -3.05% | |
| 43.58 | 44.40 | 43.23 | 44.23 | -4.12% | |
| 46.31 | 46.66 | 46.09 | 46.13 | -3.13% | |
| 47.75 | 47.92 | 47.38 | 47.62 | -0.27% | |
| 47.81 | 47.99 | 47.38 | 47.75 | -0.06% | |
| 48.66 | 48.73 | 47.72 | 47.78 | -1.34% | |
| 49.26 | 49.26 | 48.38 | 48.43 | -1.94% | |
| 49.37 | 49.50 | 49.06 | 49.39 | -0.28% | |
| 49.75 | 49.91 | 49.17 | 49.53 | +1.12% | |
| 48.53 | 49.00 | 48.20 | 48.98 | -0.24% | |
| 48.63 | 49.29 | 48.43 | 49.10 | +1.57% | |
| 48.76 | 48.80 | 48.11 | 48.34 | -1.17% | |
| 49.21 | 49.39 | 48.67 | 48.91 | +0.72% | |
| 48.99 | 49.05 | 47.58 | 48.56 | -4.43% | |
| 50.83 | 51.02 | 50.11 | 50.81 | +1.36% | |
| 49.83 | 50.16 | 49.68 | 50.13 | +1.25% | |
| 49.25 | 49.55 | 48.87 | 49.51 | +0.88% | |
| 49.33 | 49.71 | 49.03 | 49.08 | -0.24% | |
| 48.74 | 49.30 | 48.69 | 49.20 | -1.40% | |
| 49.22 | 49.90 | 49.21 | 49.90 | +2.74% | |
| 48.02 | 48.58 | 47.51 | 48.57 | +1.95% | |
| 47.43 | 47.84 | 47.28 | 47.64 | +0.32% | |
| 47.27 | 47.73 | 47.21 | 47.49 | +2.19% | |
| 46.68 | 46.79 | 46.20 | 46.47 | -3.07% | |
| 47.66 | 48.08 | 47.31 | 47.94 | +2.44% | |
| 48.19 | 48.34 | 46.47 | 46.80 | -3.45% | |
| 48.31 | 48.58 | 47.99 | 48.47 | +1.13% | |
| 48.31 | 48.38 | 47.64 | 47.93 | -0.97% | |
| 47.82 | 48.47 | 47.77 | 48.40 | +2.59% | |
| 46.71 | 47.35 | 46.65 | 47.18 | +2.97% | |
| 46.04 | 46.74 | 45.66 | 45.82 | -2.66% | |
| 47.93 | 48.00 | 46.22 | 47.07 | -0.06% | |
| 46.92 | 47.58 | 46.51 | 47.10 | +6.22% | |
| 44.97 | 45.69 | 43.81 | 44.34 | -4.13% | |
| 48.33 | 48.72 | 44.65 | 46.25 | -10.04% | |
| 52.82 | 52.84 | 48.55 | 51.41 | +0.33% | |
| 50.11 | 51.38 | 49.89 | 51.24 | +3.83% | |
| 48.22 | 49.38 | 48.10 | 49.35 | +2.45% | |
| 48.39 | 48.64 | 47.72 | 48.17 | +1.47% | |
| 47.07 | 47.55 | 47.01 | 47.47 | +1.30% | |
| 46.01 | 46.96 | 45.99 | 46.86 | +1.89% | |
| 46.32 | 46.43 | 45.33 | 45.99 | +1.43% | |
| 45.27 | 45.42 | 45.01 | 45.34 | +3.82% | |
| 43.84 | 44.03 | 43.24 | 43.67 | -0.46% | |
| 43.86 | 44.06 | 43.82 | 43.87 | -0.63% | |
| 44.18 | 44.24 | 43.84 | 44.15 | +1.03% | |
| 44.01 | 44.17 | 43.55 | 43.70 | -0.18% | |
| 43.70 | 44.12 | 43.69 | 43.78 | +1.91% | |
| 42.82 | 43.04 | 42.69 | 42.96 | +0.70% | |
| 42.18 | 42.67 | 42.13 | 42.66 | +0.52% | |
| 42.36 | 42.58 | 42.16 | 42.44 | -0.91% | |
| 42.57 | 42.85 | 42.53 | 42.83 | +1.11% | |
| 42.13 | 42.46 | 42.10 | 42.36 | +2.62% | |
| 41.63 | 41.64 | 41.07 | 41.28 | +0.49% | |
| 41.32 | 41.48 | 40.99 | 41.08 | -0.70% | |
| 41.84 | 41.85 | 41.34 | 41.37 | +0.15% | |
| 41.85 | 41.85 | 41.01 | 41.31 | -4.35% | |
| 43.15 | 43.36 | 42.99 | 43.19 | +1.19% | |
| 42.71 | 42.76 | 42.37 | 42.68 | -0.40% | |
| 42.54 | 42.87 | 42.19 | 42.85 | +1.28% | |
| 42.18 | 42.33 | 42.05 | 42.31 | +2.30% | |
| 41.25 | 41.52 | 41.17 | 41.36 | +0.17% | |
| 41.29 | 41.68 | 41.04 | 41.29 | -0.22% | |
| 41.25 | 41.45 | 41.18 | 41.38 | +0.85% | |
| 41.21 | 41.33 | 40.90 | 41.03 | 0.00% | |
| 41.24 | 41.32 | 40.84 | 41.03 | +0.12% | |
| 41.38 | 41.48 | 40.58 | 40.98 | +0.56% | |
| 40.31 | 40.84 | 40.27 | 40.75 | +1.07% | |
| 40.00 | 40.40 | 39.85 | 40.32 | +0.42% | |
| 39.96 | 40.23 | 39.94 | 40.15 | +0.50% | |
| 40.12 | 40.13 | 39.80 | 39.95 | -0.22% | |
| 40.33 | 40.60 | 40.02 | 40.04 | -0.22% | |
| 40.10 | 40.22 | 39.95 | 40.13 | +0.10% | |
| 40.27 | 40.42 | 39.99 | 40.09 | -0.10% | |
| 40.29 | 40.31 | 39.69 | 40.13 | -0.62% | |
| 40.48 | 40.48 | 40.22 | 40.38 | +0.47% | |
| 40.00 | 40.19 | 39.90 | 40.19 | +1.26% | |
| 39.49 | 39.76 | 39.43 | 39.69 | +0.79% | |
| 39.40 | 39.63 | 39.18 | 39.38 | -0.03% | |
| 38.84 | 39.40 | 38.78 | 39.39 | +1.63% | |
| 38.75 | 39.08 | 38.65 | 38.76 | -0.23% | |
| 38.88 | 39.13 | 38.54 | 38.85 | 0.00% | |
| 39.14 | 39.38 | 38.65 | 38.85 | +0.18% | |
| 38.84 | 38.91 | 38.52 | 38.78 | +0.70% | |
| 38.77 | 38.91 | 38.18 | 38.51 | -1.13% | |
| 38.63 | 39.18 | 38.44 | 38.95 | -1.84% | |
| 40.14 | 40.21 | 39.51 | 39.68 | -0.80% | |
| 39.38 | 40.15 | 39.32 | 40.00 | +1.63% | |
| 39.37 | 39.41 | 39.06 | 39.36 | +0.41% | |
| 38.95 | 39.23 | 38.85 | 39.20 | +2.70% | |
| 38.13 | 38.38 | 37.97 | 38.17 | +0.61% | |
| 38.04 | 38.15 | 37.80 | 37.94 | -0.08% | |
| 37.96 | 38.04 | 37.79 | 37.97 | +1.15% | |
| 37.67 | 37.89 | 37.45 | 37.54 | -1.78% | |
| 38.22 | 38.41 | 38.09 | 38.22 | +0.24% | |
| 38.37 | 38.39 | 37.87 | 38.13 | -0.55% | |
| 37.83 | 38.37 | 37.78 | 38.34 | +1.91% | |
| 38.30 | 38.34 | 37.45 | 37.62 | -0.32% | |
| 37.47 | 37.85 | 37.31 | 37.74 | -0.76% | |
| 38.44 | 38.49 | 37.86 | 38.03 | -2.76% | |
| 39.22 | 39.45 | 39.06 | 39.11 | -0.33% | |
| 39.51 | 39.59 | 39.22 | 39.24 | +0.36% | |
| 38.62 | 39.21 | 38.22 | 39.10 | -0.18% | |
| 40.06 | 40.29 | 38.92 | 39.17 | -6.16% | |
| 41.19 | 41.77 | 40.92 | 41.74 | +3.57% | |
| 41.16 | 41.16 | 39.91 | 40.30 | -1.85% | |
| 40.53 | 41.11 | 40.45 | 41.06 | +2.29% | |
| 39.99 | 40.17 | 39.85 | 40.14 | +1.67% | |
| 39.19 | 39.60 | 39.16 | 39.48 | +0.77% | |
| 39.01 | 39.24 | 38.92 | 39.18 | +2.46% | |
| 38.08 | 38.35 | 37.86 | 38.24 | +0.98% | |
| 38.65 | 38.67 | 37.59 | 37.87 | -1.81% | |
| 38.51 | 38.71 | 38.39 | 38.57 | — |