Skip to main content

Physical Gold ETF (NY: SGOL )

21.24 +0.28 (+1.34%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2023 19.09 19.20 18.93 18.98 3,011,117 -0.12(-0.63%)
Oct 30, 2023 19.15 19.15 19.05 19.10 2,144,850 -0.10(-0.52%)
Oct 27, 2023 18.97 19.22 18.93 19.20 2,182,559 +0.21(+1.11%)
Oct 26, 2023 18.91 19.03 18.87 18.99 2,549,344 +0.05(+0.26%)
Oct 25, 2023 18.91 19.01 18.78 18.94 2,687,567 +0.07(+0.37%)
Oct 24, 2023 18.79 18.92 18.74 18.87 2,795,048 -0.01(-0.05%)
Oct 23, 2023 18.92 18.93 18.84 18.88 2,478,916 -0.06(-0.32%)
Oct 20, 2023 18.93 19.10 18.89 18.94 2,913,115 +0.06(+0.32%)
Oct 19, 2023 18.67 18.92 18.66 18.88 2,050,909 +0.22(+1.18%)
Oct 18, 2023 18.66 18.77 18.54 18.66 3,305,788 +0.27(+1.47%)
Oct 17, 2023 18.40 18.47 18.36 18.39 1,447,638 +0.03(+0.16%)
Oct 16, 2023 18.35 18.40 18.32 18.36 1,629,701 -0.08(-0.43%)
Oct 13, 2023 18.25 18.47 18.23 18.44 2,125,977 +0.56(+3.13%)
Oct 12, 2023 17.94 17.97 17.87 17.88 1,309,128 -0.04(-0.22%)
Oct 11, 2023 17.90 17.96 17.87 17.92 1,245,891 +0.12(+0.67%)
Oct 10, 2023 17.76 17.82 17.73 17.80 1,889,611 -0.02(-0.11%)
Oct 09, 2023 17.66 17.83 17.65 17.82 1,713,138 +0.32(+1.83%)
Oct 06, 2023 17.44 17.55 17.38 17.50 2,626,412 +0.09(+0.52%)
Oct 05, 2023 17.40 17.43 17.35 17.41 1,695,400 -0.03(-0.17%)
Oct 04, 2023 17.45 17.47 17.38 17.44 2,677,375 +0.00(+0.00%)
Oct 03, 2023 17.44 17.53 17.41 17.44 2,661,659 -0.06(-0.34%)
Oct 02, 2023 17.55 17.58 17.48 17.50 2,535,215 -0.19(-1.07%)
Sep 29, 2023 17.94 17.95 17.66 17.69 2,373,235 -0.17(-0.95%)
Sep 28, 2023 17.94 17.96 17.78 17.86 1,852,147 -0.10(-0.56%)
Sep 27, 2023 18.07 18.08 17.91 17.96 2,225,998 -0.21(-1.16%)
Sep 26, 2023 18.24 18.27 18.16 18.17 2,293,189 -0.15(-0.82%)
Sep 25, 2023 18.40 18.34 18.32 18.32 2,568,446 -0.11(-0.60%)
Sep 22, 2023 18.42 18.45 18.41 18.43 1,616,840 +0.06(+0.33%)
Sep 21, 2023 18.35 18.41 18.32 18.37 1,935,820 -0.12(-0.65%)
Sep 20, 2023 18.49 18.63 18.49 18.49 2,075,440 +0.00(+0.00%)
Sep 19, 2023 18.51 18.52 18.46 18.49 1,387,186 +0.00(+0.00%)
Sep 18, 2023 18.44 18.50 18.39 18.49 1,466,135 +0.09(+0.49%)
Sep 15, 2023 18.41 18.47 18.39 18.40 2,055,253 +0.14(+0.77%)
Sep 14, 2023 18.20 18.30 18.18 18.26 1,926,788 -0.01(-0.05%)
Sep 13, 2023 18.30 18.33 18.26 18.27 2,544,636 -0.03(-0.16%)
Sep 12, 2023 18.26 18.32 18.25 18.30 1,096,796 -0.09(-0.49%)
Sep 11, 2023 18.45 18.47 18.38 18.39 1,665,161 +0.03(+0.16%)
Sep 08, 2023 18.39 18.46 18.34 18.36 1,233,909 -0.01(-0.05%)
Sep 07, 2023 18.38 18.39 18.34 18.37 1,059,139 +0.03(+0.16%)
Sep 06, 2023 18.38 18.46 18.32 18.34 1,477,279 -0.09(-0.49%)
Sep 05, 2023 18.48 18.50 18.42 18.43 2,018,269 -0.13(-0.70%)
Sep 01, 2023 18.64 18.68 18.51 18.56 2,626,130 -0.01(-0.05%)
Aug 31, 2023 18.60 18.61 18.55 18.57 1,318,042 -0.02(-0.11%)
Aug 30, 2023 18.63 18.65 18.59 18.59 2,205,402 +0.05(+0.27%)
Aug 29, 2023 18.37 18.55 18.35 18.54 2,665,534 +0.17(+0.93%)
Aug 28, 2023 18.32 18.43 18.30 18.37 1,853,006 +0.05(+0.27%)
Aug 25, 2023 18.31 18.39 18.21 18.32 2,989,551 -0.02(-0.11%)
Aug 24, 2023 18.32 18.40 18.29 18.34 1,756,966 -0.01(-0.05%)
Aug 23, 2023 18.28 18.38 18.26 18.35 1,925,028 +0.20(+1.10%)
Aug 22, 2023 18.13 18.17 18.07 18.15 1,431,455 +0.03(+0.17%)
Aug 21, 2023 18.13 18.14 18.04 18.12 1,825,314 +0.05(+0.28%)
Aug 18, 2023 18.13 18.15 18.05 18.07 1,935,850 -0.01(-0.06%)
Aug 17, 2023 18.20 18.20 18.03 18.08 2,202,167 -0.03(-0.17%)
Aug 16, 2023 18.20 18.24 18.10 18.11 2,891,260 -0.09(-0.49%)
Aug 15, 2023 18.22 18.29 18.18 18.20 2,646,598 -0.06(-0.33%)
Aug 14, 2023 18.24 18.31 18.20 18.26 1,837,738 -0.05(-0.27%)
Aug 11, 2023 18.32 18.38 18.30 18.31 1,138,432 +0.01(+0.05%)
Aug 10, 2023 18.37 18.43 18.30 18.30 2,113,578 -0.04(-0.22%)
Aug 09, 2023 18.42 18.45 18.33 18.34 2,098,331 -0.09(-0.49%)
Aug 08, 2023 18.42 18.48 18.40 18.43 2,392,761 -0.10(-0.54%)
Aug 07, 2023 18.57 18.57 18.48 18.53 1,582,370 -0.04(-0.22%)
Aug 04, 2023 18.57 18.63 18.54 18.57 2,032,003 +0.07(+0.38%)
Aug 03, 2023 18.51 18.55 18.46 18.50 1,658,623 -0.02(-0.11%)
Aug 02, 2023 18.61 18.63 18.50 18.52 2,739,802 -0.08(-0.43%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.