First Eagle Gold Fund Class A - SGGDX - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low
May 21, 2025	35.69	35.69	35.69	35.69	35.69
May 20, 2025	35	35	35	35	35
May 19, 2025	34.2	34.2	34.2	34.2	34.2
May 16, 2025	33.63	33.63	33.63	33.63	33.63
May 15, 2025	33.65	33.65	33.65	33.65	33.65
May 14, 2025	33.13	33.13	33.13	33.13	33.13
May 13, 2025	33.81	33.81	33.81	33.81	33.81
May 12, 2025	33.87	33.87	33.87	33.87	33.87
May 09, 2025	36.08	36.08	36.08	36.08	36.08
May 08, 2025	35.21	35.21	35.21	35.21	35.21
May 07, 2025	35.88	35.88	35.88	35.88	35.88
May 06, 2025	36.34	36.34	36.34	36.34	36.34
May 05, 2025	35.01	35.01	35.01	35.01	35.01
May 02, 2025	34.13	34.13	34.13	34.13	34.13
May 01, 2025	34.28	34.28	34.28	34.28	34.28
April 30, 2025	35.34	35.34	35.34	35.34	35.34
April 29, 2025	35.17	35.17	35.17	35.17	35.17
April 28, 2025	35.73	35.73	35.73	35.73	35.73
April 25, 2025	35.39	35.39	35.39	35.39	35.39
April 24, 2025	35.97	35.97	35.97	35.97	35.97
April 23, 2025	35.45	35.45	35.45	35.45	35.45
April 22, 2025	36.41	36.41	36.41	36.41	36.41
April 21, 2025	36.88	36.88	36.88	36.88	36.88
April 17, 2025	36.44	36.44	36.44	36.44	36.44
April 16, 2025	36.9	36.9	36.9	36.9	36.9
April 15, 2025	36.13	36.13	36.13	36.13	36.13
April 14, 2025	35.9	35.9	35.9	35.9	35.9
April 11, 2025	35.69	35.69	35.69	35.69	35.69
April 10, 2025	33.89	33.89	33.89	33.89	33.89
April 09, 2025	30.64	30.64	30.64	30.64	30.64
April 08, 2025	30.64	30.64	30.64	30.64	30.64
April 07, 2025	30.77	30.77	30.77	30.77	30.77
April 04, 2025	30.7	30.7	30.7	30.7	30.7
April 03, 2025	33.3	33.3	33.3	33.3	33.3
April 02, 2025	33.34	33.34	33.34	33.34	33.34
April 01, 2025	33.32	33.32	33.32	33.32	33.32
March 31, 2025	33.28	33.28	33.28	33.28	33.28
March 28, 2025	33.12	33.12	33.12	33.12	33.12
March 27, 2025	33.14	33.14	33.14	33.14	33.14
March 26, 2025	32.48	32.48	32.48	32.48	32.48
March 25, 2025	32.72	32.72	32.72	32.72	32.72
March 24, 2025	32.4	32.4	32.4	32.4	32.4
March 21, 2025	32.54	32.54	32.54	32.54	32.54
March 20, 2025	32.92	32.92	32.92	32.92	32.92
March 19, 2025	32.88	32.88	32.88	32.88	32.88
March 18, 2025	32.78	32.78	32.78	32.78	32.78
March 17, 2025	32.75	32.75	32.75	32.75	32.75
March 14, 2025	32.11	32.11	32.11	32.11	32.11
March 13, 2025	31.72	31.72	31.72	31.72	31.72
March 12, 2025	31.03	31.03	31.03	31.03	31.03
March 11, 2025	30.81	30.81	30.81	30.81	30.81
March 10, 2025	30.15	30.15	30.15	30.15	30.15
March 07, 2025	30.81	30.81	30.81	30.81	30.81
March 06, 2025	30.61	30.61	30.61	30.61	30.61
March 05, 2025	30.86	30.86	30.86	30.86	30.86
March 04, 2025	29.95	29.95	29.95	29.95	29.95
March 03, 2025	29.65	29.65	29.65	29.65	29.65
February 28, 2025	29.64	29.64	29.64	29.64	29.64
February 27, 2025	29.46	29.46	29.46	29.46	29.46
February 26, 2025	30.33	30.33	30.33	30.33	30.33

First Eagle Gold Fund Class A (SGGDX) NASDAQ