Nasdaq - Delayed Quote
USD
First Eagle Gold A (SGGDX)
52.12
-2.47
(-4.52%)
At close: 8:08:32 PM EDT
Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
52.12
52.12
52.12
52.12
52.12
-
Oct 29, 2026
54.59
54.59
54.59
54.59
54.59
-
Oct 28, 2026
56.03
56.03
56.03
56.03
56.03
-
Oct 27, 2026
55.80
55.80
55.80
55.80
55.80
-
Oct 26, 2026
54.64
54.64
54.64
54.64
54.64
-
Oct 23, 2026
54.35
54.35
54.35
54.35
54.35
-
Oct 22, 2026
55.37
55.37
55.37
55.37
55.37
-
Oct 21, 2026
57.87
57.87
57.87
57.87
57.87
-
Oct 20, 2026
57.61
57.61
57.61
57.61
57.61
-
Oct 19, 2026
57.87
57.87
57.87
57.87
57.87
-
Oct 16, 2026
58.33
58.33
58.33
58.33
58.33
-
Oct 15, 2026
57.99
57.99
57.99
57.99
57.99
-
Oct 14, 2026
56.11
56.11
56.11
56.11
56.11
-
Oct 13, 2026
58.13
58.13
58.13
58.13
58.13
-
Oct 12, 2026
58.70
58.70
58.70
58.70
58.70
-
Oct 9, 2026
59.06
59.06
59.06
59.06
59.06
-
Oct 8, 2026
57.53
57.53
57.53
57.53
57.53
-
Oct 7, 2026
56.86
56.86
56.86
56.86
56.86
-
Oct 6, 2026
58.42
58.42
58.42
58.42
58.42
-
Oct 5, 2026
58.04
58.04
58.04
58.04
58.04
-
Oct 2, 2026
58.00
58.00
58.00
58.00
58.00
-
Oct 1, 2026
57.71
57.71
57.71
57.71
57.71
-
Sep 30, 2026
58.39
58.39
58.39
58.39
58.39
-
Sep 29, 2026
59.12
59.12
59.12
59.12
59.12
-
Sep 28, 2026
58.49
58.49
58.49
58.49
58.49
-
Sep 25, 2026
61.20
61.20
61.20
61.20
61.20
-
Sep 24, 2026
61.02
61.02
61.02
61.02
61.02
-
Sep 23, 2026
61.65
61.65
61.65
61.65
61.65
-
Sep 22, 2026
63.78
63.78
63.78
63.78
63.78
-
Sep 21, 2026
62.05
62.05
62.05
62.05
62.05
-
Sep 18, 2026
62.81
62.81
62.81
62.81
62.81
-
Sep 17, 2026
62.55
62.55
62.55
62.55
62.55
-
Sep 16, 2026
60.94
60.94
60.94
60.94
60.94
-
Sep 15, 2026
61.78
61.78
61.78
61.78
61.78
-
Sep 14, 2026
61.80
61.80
61.80
61.80
61.80
-
Sep 11, 2026
63.33
63.33
63.33
63.33
63.33
-
Sep 10, 2026
62.77
62.77
62.77
62.77
62.77
-
Sep 9, 2026
64.52
64.52
64.52
64.52
64.52
-
Sep 8, 2026
64.03
64.03
64.03
64.03
64.03
-
Sep 4, 2026
64.60
64.60
64.60
64.60
64.60
-
Sep 3, 2026
65.58
65.58
65.58
65.58
65.58
-
Sep 2, 2026
63.48
63.48
63.48
63.48
63.48
-
Sep 1, 2026
62.10
62.10
62.10
62.10
62.10
-
Aug 31, 2026
64.47
64.47
64.47
64.47
64.47
-
Aug 28, 2026
65.17
65.17
65.17
65.17
65.17
-
Aug 27, 2026
67.37
67.37
67.37
67.37
67.37
-
Aug 26, 2026
66.91
66.91
66.91
66.91
66.91
-
Aug 25, 2026
68.85
68.85
68.85
68.85
68.85
-
Aug 24, 2026
67.92
67.92
67.92
67.92
67.92
-
Aug 21, 2026
67.44
67.44
67.44
67.44
67.44
-
Aug 20, 2026
65.24
65.24
65.24
65.24
65.24
-
Aug 19, 2026
63.88
63.88
63.88
63.88
63.88
-
Aug 18, 2026
59.57
59.57
59.57
59.57
59.57
-
Aug 17, 2026
61.08
61.08
61.08
61.08
61.08
-
Aug 14, 2026
60.18
60.18
60.18
60.18
60.18
-
Aug 13, 2026
59.32
59.32
59.32
59.32
59.32
-
Aug 12, 2026
60.62
60.62
60.62
60.62
60.62
-
Aug 11, 2026
60.24
60.24
60.24
60.24
60.24
-
Aug 10, 2026
60.39
60.39
60.39
60.39
60.39
-
Aug 7, 2026
59.98
59.98
59.98
59.98
59.98
-
Aug 6, 2026
56.89
56.89
56.89
56.89
56.89
-
Aug 5, 2026
56.54
56.54
56.54
56.54
56.54
-
Aug 4, 2026
53.39
53.39
53.39
53.39
53.39
-
Aug 3, 2026
52.21
52.21
52.21
52.21
52.21
-
Jul 31, 2026
51.61
51.61
51.61
51.61
51.61
-
Jul 30, 2026
52.95
52.95
52.95
52.95
52.95
-
Jul 29, 2026
51.38
51.38
51.38
51.38
51.38
-
Jul 28, 2026
51.48
51.48
51.48
51.48
51.48
-
Jul 27, 2026
52.40
52.40
52.40
52.40
52.40
-
Jul 24, 2026
52.19
52.19
52.19
52.19
52.19
-
Jul 23, 2026
51.97
51.97
51.97
51.97
51.97
-
Jul 22, 2026
52.89
52.89
52.89
52.89
52.89
-
Jul 21, 2026
51.58
51.58
51.58
51.58
51.58
-
Jul 20, 2026
49.62
49.62
49.62
49.62
49.62
-
Jul 17, 2026
49.83
49.83
49.83
49.83
49.83
-
Jul 16, 2026
49.78
49.78
49.78
49.78
49.78
-
Jul 15, 2026
51.20
51.20
51.20
51.20
51.20
-
Jul 14, 2026
51.46
51.46
51.46
51.46
51.46
-
Jul 13, 2026
50.77
50.77
50.77
50.77
50.77
-
Jul 10, 2026
52.15
52.15
52.15
52.15
52.15
-
Jul 9, 2026
52.44
52.44
52.44
52.44
52.44
-
Jul 8, 2026
51.05
51.05
51.05
51.05
51.05
-
Jul 7, 2026
52.49
52.49
52.49
52.49
52.49
-
Jul 6, 2026
53.97
53.97
53.97
53.97
53.97
-
Jul 2, 2026
53.54
53.54
53.54
53.54
53.54
-
Jul 1, 2026
51.59
51.59
51.59
51.59
51.59
-
Jun 30, 2026
51.87
51.87
51.87
51.87
51.87
-
Jun 29, 2026
51.88
51.88
51.88
51.88
51.88
-
Jun 26, 2026
52.71
52.71
52.71
52.71
52.71
-
Jun 25, 2026
51.96
51.96
51.96
51.96
51.96
-
Jun 24, 2026
51.34
51.34
51.34
51.34
51.34
-
Jun 23, 2026
53.34
53.34
53.34
53.34
53.34
-
Jun 22, 2026
55.33
55.33
55.33
55.33
55.33
-
Jun 18, 2026
55.96
55.96
55.96
55.96
55.96
-
Jun 17, 2026
57.19
57.19
57.19
57.19
57.19
-
Jun 16, 2026
58.53
58.53
58.53
58.53
58.53
-
Jun 15, 2026
57.39
57.39
57.39
57.39
57.39
-
Jun 12, 2026
54.49
54.49
54.49
54.49
54.49
-
Jun 11, 2026
53.49
53.49
53.49
53.49
53.49
-
Jun 10, 2026
51.27
51.27
51.27
51.27
51.27
-
Jun 9, 2026
53.65
53.65
53.65
53.65
53.65
-
Jun 8, 2026
54.59
54.59
54.59
54.59
54.59
-
Jun 5, 2026
54.75
54.75
54.75
54.75
54.75
-
Jun 4, 2026
58.73
58.73
58.73
58.73
58.73
-
Jun 3, 2026
58.01
58.01
58.01
58.01
58.01
-
Jun 2, 2026
59.40
59.40
59.40
59.40
59.40
-
Jun 1, 2026
58.74
58.74
58.74
58.74
58.74
-
May 29, 2026
60.28
60.28
60.28
60.28
60.28
-
May 28, 2026
59.07
59.07
59.07
59.07
59.07
-
May 27, 2026
58.35
58.35
58.35
58.35
58.35
-
May 26, 2026
59.96
59.96
59.96
59.96
59.96
-
May 22, 2026
58.39
58.39
58.39
58.39
58.39
-
May 21, 2026
58.95
58.95
58.95
58.95
58.95
-
May 20, 2026
59.05
59.05
59.05
59.05
59.05
-
May 19, 2026
57.86
57.86
57.86
57.86
57.86
-
May 18, 2026
59.98
59.98
59.98
59.98
59.98
-
May 15, 2026
59.83
59.83
59.83
59.83
59.83
-
May 14, 2026
63.39
63.39
63.39
63.39
63.39
-
May 13, 2026
64.48
64.48
64.48
64.48
64.48
-
May 12, 2026
64.79
64.79
64.79
64.79
64.79
-
May 11, 2026
65.01
65.01
65.01
65.01
65.01
-
May 8, 2026
63.65
63.65
63.65
63.65
63.65
-
May 7, 2026
62.27
62.27
62.27
62.27
62.27
-
May 6, 2026
62.48
62.48
62.48
62.48
62.48
-
May 5, 2026
58.89
58.89
58.89
58.89
58.89
-
May 4, 2026
58.77
58.77
58.77
58.77
58.77
-
May 1, 2026
59.74
59.74
59.74
59.74
59.74
-
Apr 30, 2026
60.21
60.21
60.21
60.21
60.21
-
Apr 29, 2026
59.31
59.31
59.31
59.31
59.31
-
Apr 28, 2026
60.75
60.75
60.75
60.75
60.75
-
Apr 27, 2026
63.18
63.18
63.18
63.18
63.18
-
Apr 24, 2026
64.10
64.10
64.10
64.10
64.10
-
Apr 23, 2026
63.35
63.35
63.35
63.35
63.35
-
Apr 22, 2026
64.48
64.48
64.48
64.48
64.48
-
Apr 21, 2026
63.68
63.68
63.68
63.68
63.68
-
Apr 20, 2026
67.37
67.37
67.37
67.37
67.37
-
Apr 17, 2026
68.22
68.22
68.22
68.22
68.22
-
Apr 16, 2026
66.37
66.37
66.37
66.37
66.37
-
Apr 15, 2026
66.54
66.54
66.54
66.54
66.54
-
Apr 14, 2026
67.79
67.79
67.79
67.79
67.79
-
Apr 13, 2026
66.62
66.62
66.62
66.62
66.62
-
Apr 10, 2026
66.83
66.83
66.83
66.83
66.83
-
Apr 9, 2026
66.08
66.08
66.08
66.08
66.08
-
Apr 8, 2026
65.77
65.77
65.77
65.77
65.77
-
Apr 7, 2026
64.16
64.16
64.16
64.16
64.16
-
Apr 6, 2026
63.48
63.48
63.48
63.48
63.48
-
Apr 2, 2026
63.68
63.68
63.68
63.68
63.68
-
Apr 1, 2026
64.43
64.43
64.43
64.43
64.43
-
Mar 31, 2026
62.21
62.21
62.21
62.21
62.21
-
Mar 30, 2026
58.59
58.59
58.59
58.59
58.59
-
Mar 27, 2026
58.66
58.66
58.66
58.66
58.66
-
Mar 26, 2026
56.57
56.57
56.57
56.57
56.57
-
Mar 25, 2026
58.68
58.68
58.68
58.68
58.68
-
Mar 24, 2026
56.95
56.95
56.95
56.95
56.95
-
Mar 23, 2026
56.73
56.73
56.73
56.73
56.73
-
Mar 20, 2026
55.61
55.61
55.61
55.61
55.61
-
Mar 19, 2026
57.64
57.64
57.64
57.64
57.64
-
Mar 18, 2026
61.02
61.02
61.02
61.02
61.02
-
Mar 17, 2026
64.40
64.40
64.40
64.40
64.40
-
Mar 16, 2026
64.96
64.96
64.96
64.96
64.96
-
Mar 13, 2026
64.65
64.65
64.65
64.65
64.65
-
Mar 12, 2026
68.01
68.01
68.01
68.01
68.01
-
Mar 11, 2026
69.25
69.25
69.25
69.25
69.25
-
Mar 10, 2026
70.22
70.22
70.22
70.22
70.22
-
Mar 9, 2026
69.23
69.23
69.23
69.23
69.23
-
Mar 6, 2026
68.91
68.91
68.91
68.91
68.91
-
Mar 5, 2026
68.69
68.69
68.69
68.69
68.69
-
Mar 4, 2026
70.91
70.91
70.91
70.91
70.91
-
Mar 3, 2026
70.39
70.39
70.39
70.39
70.39
-
Mar 2, 2026
75.84
75.84
75.84
75.84
75.84
-
Feb 27, 2026
75.50
75.50
75.50
75.50
75.50
-
Feb 26, 2026
74.10
74.10
74.10
74.10
74.10
-
Feb 25, 2026
72.83
72.83
72.83
72.83
72.83
-
Feb 24, 2026
72.56
72.56
72.56
72.56
72.56
-
Feb 23, 2026
72.20
72.20
72.20
72.20
72.20
-
Feb 20, 2026
69.80
69.80
69.80
69.80
69.80
-
Feb 19, 2026
68.48
68.48
68.48
68.48
68.48
-
Feb 18, 2026
68.00
68.00
68.00
68.00
68.00
-
Feb 17, 2026
66.60
66.60
66.60
66.60
66.60
-
Feb 13, 2026
68.59
68.59
68.59
68.59
68.59
-
Feb 12, 2026
65.38
65.38
65.38
65.38
65.38
-
Feb 11, 2026
69.71
69.71
69.71
69.71
69.71
-
Feb 10, 2026
68.24
68.24
68.24
68.24
68.24
-
Feb 9, 2026
68.06
68.06
68.06
68.06
68.06
-
Feb 6, 2026
64.84
64.84
64.84
64.84
64.84
-
Feb 5, 2026
62.08
62.08
62.08
62.08
62.08
-
Feb 4, 2026
65.74
65.74
65.74
65.74
65.74
-
Feb 3, 2026
65.29
65.29
65.29
65.29
65.29
-
Feb 2, 2026
62.43
62.43
62.43
62.43
62.43
-
Jan 30, 2026
62.93
62.93
62.93
62.93
62.93
-
Jan 29, 2026
71.97
71.97
71.97
71.97
71.97
-
Jan 28, 2026
74.17
74.17
74.17
74.17
74.17
-
Jan 27, 2026
71.77
71.77
71.77
71.77
71.77
-
Jan 26, 2026
70.49
70.49
70.49
70.49
70.49
-
Jan 23, 2026
69.52
69.52
69.52
69.52
69.52
-
Jan 22, 2026
68.15
68.15
68.15
68.15
68.15
-
Jan 21, 2026
66.36
66.36
66.36
66.36
66.36
-
Jan 20, 2026
67.06
67.06
67.06
67.06
67.06
-
Jan 16, 2026
63.48
63.48
63.48
63.48
63.48
-
Jan 15, 2026
63.87
63.87
63.87
63.87
63.87
-
Jan 14, 2026
64.04
64.04
64.04
64.04
64.04
-
Jan 13, 2026
63.27
63.27
63.27
63.27
63.27
-
Jan 12, 2026
62.77
62.77
62.77
62.77
62.77
-
Jan 9, 2026
60.86
60.86
60.86
60.86
60.86
-
Jan 8, 2026
60.09
60.09
60.09
60.09
60.09
-
Jan 7, 2026
59.96
59.96
59.96
59.96
59.96
-
Jan 6, 2026
60.57
60.57
60.57
60.57
60.57
-
Jan 5, 2026
58.64
58.64
58.64
58.64
58.64
-
Jan 2, 2026
56.89
56.89
56.89
56.89
56.89
-
Dec 31, 2025
57.12
57.12
57.12
57.12
57.12
-
Dec 30, 2025
57.86
57.86
57.86
57.86
57.86
-
Dec 29, 2025
57.29
57.29
57.29
57.29
57.29
-
Dec 26, 2025
60.33
60.33
60.33
60.33
60.33
-
Dec 24, 2025
59.32
59.32
59.32
59.32
59.32
-
Dec 23, 2025
59.58
59.58
59.58
59.58
59.58
-
Dec 22, 2025
59.19
59.19
59.19
59.19
59.19
-
Dec 19, 2025
57.47
57.47
57.47
57.47
57.47
-
Dec 18, 2025
56.43
56.43
56.43
56.43
56.43
-
Dec 17, 2025
56.35
56.35
56.35
56.35
56.35
-
Dec 16, 2025
55.70
55.70
55.70
55.70
55.70
-
Dec 15, 2025
55.99
55.99
55.99
55.99
55.99
-
Dec 12, 2025
56.02
56.02
56.02
56.02
56.02
-
Dec 11, 2025
56.26
56.26
56.26
56.26
56.26
-
Dec 10, 2025
54.60
54.60
54.60
54.60
54.60
-
Dec 9, 2025
53.75
53.75
53.75
53.75
53.75
-
Dec 8, 2025
52.45
52.45
52.45
52.45
52.45
-
Dec 5, 2025
53.35
53.35
53.35
53.35
53.35
-
Dec 4, 2025
0.617
Distribution
Fund distributions shown include income and capital gains
Dec 4, 2025
53.35
53.35
53.35
53.35
53.35
-
Dec 3, 2025
53.78
53.78
53.78
53.78
53.16
-
Dec 2, 2025
54.05
54.05
54.05
54.05
53.43
-
Dec 1, 2025
54.72
54.72
54.72
54.72
54.09
-
Nov 28, 2025
54.57
54.57
54.57
54.57
53.94
-
Nov 26, 2025
53.40
53.40
53.40
53.40
52.79
-
Nov 25, 2025
51.33
51.33
51.33
51.33
50.74
-
Nov 24, 2025
51.20
51.20
51.20
51.20
50.61
-
Nov 21, 2025
49.07
49.07
49.07
49.07
48.51
-
Nov 20, 2025
49.00
49.00
49.00
49.00
48.44
-
Nov 19, 2025
50.64
50.64
50.64
50.64
50.06
-
Nov 18, 2025
50.19
50.19
50.19
50.19
49.61
-
Nov 17, 2025
49.86
49.86
49.86
49.86
49.29
-
Nov 14, 2025
50.39
50.39
50.39
50.39
49.81
-
Nov 13, 2025
50.92
50.92
50.92
50.92
50.34
-
Nov 12, 2025
51.79
51.79
51.79
51.79
51.20
-
Nov 11, 2025
50.26
50.26
50.26
50.26
49.68
-
Nov 10, 2025
49.85
49.85
49.85
49.85
49.28
-
Nov 7, 2025
47.78
47.78
47.78
47.78
47.23
-
Nov 6, 2025
46.97
46.97
46.97
46.97
46.43
-
Nov 5, 2025
47.07
47.07
47.07
47.07
46.53
-
Nov 4, 2025
45.87
45.87
45.87
45.87
45.34
-
Nov 3, 2025
47.49
47.49
47.49
47.49
46.95
-
Oct 31, 2025
47.51
47.51
47.51
47.51
46.96
-
