Skip to main content

Physical Gold ETF (NY: SGOL )

17.49 -0.02 (-0.11%)
Official Closing Price Updated: 8:00 PM EDT, Jun 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2020 17.07 17.15 17.01 17.08 1,804,786 -0.10(-0.58%)
Nov 27, 2020 17.11 17.20 17.09 17.18 969,000 -0.18(-1.04%)
Nov 25, 2020 17.41 17.47 17.34 17.36 1,811,400 -0.01(-0.06%)
Nov 24, 2020 17.34 17.38 17.30 17.37 2,718,157 -0.29(-1.64%)
Nov 23, 2020 17.95 17.96 17.60 17.66 2,438,216 -0.35(-1.94%)
Nov 20, 2020 18.04 18.07 17.99 18.01 639,500 +0.07(+0.39%)
Nov 19, 2020 17.85 17.95 17.84 17.94 1,056,067 -0.05(-0.28%)
Nov 18, 2020 18.05 18.12 17.97 17.99 1,031,780 -0.09(-0.50%)
Nov 17, 2020 18.15 18.18 18.05 18.08 1,394,371 -0.06(-0.33%)
Nov 16, 2020 18.15 18.23 18.12 18.14 1,305,644 -0.02(-0.11%)
Nov 13, 2020 18.19 18.21 18.12 18.16 1,273,500 +0.14(+0.78%)
Nov 12, 2020 18.03 18.11 18.02 18.02 984,555 +0.09(+0.50%)
Nov 11, 2020 17.89 17.96 17.88 17.93 1,093,144 -0.07(-0.39%)
Nov 10, 2020 18.10 18.13 18.00 18.00 1,370,820 +0.05(+0.28%)
Nov 09, 2020 18.07 18.08 17.79 17.95 4,044,283 -0.81(-4.32%)
Nov 06, 2020 18.79 18.80 18.66 18.76 1,190,000 +0.02(+0.11%)
Nov 05, 2020 18.54 18.78 18.54 18.74 2,065,572 +0.44(+2.40%)
Nov 04, 2020 18.34 18.36 18.20 18.30 1,785,171 -0.03(-0.16%)
Nov 03, 2020 18.32 18.37 18.27 18.33 989,350 +0.11(+0.60%)
Nov 02, 2020 18.19 18.23 18.15 18.22 1,175,855 +0.17(+0.94%)
Oct 30, 2020 18.14 18.17 18.02 18.05 1,113,400 +0.07(+0.39%)
Oct 29, 2020 17.93 18.04 17.91 17.98 1,002,042 -0.06(-0.33%)
Oct 28, 2020 18.08 18.12 17.98 18.04 1,555,868 -0.31(-1.69%)
Oct 27, 2020 18.31 18.38 18.29 18.35 1,166,428 +0.05(+0.27%)
Oct 26, 2020 18.32 18.35 18.26 18.30 673,241 -0.01(-0.05%)
Oct 23, 2020 18.36 18.36 18.21 18.31 735,000 -0.01(-0.05%)
Oct 22, 2020 18.33 18.33 18.21 18.32 1,238,070 -0.19(-1.03%)
Oct 21, 2020 18.49 18.57 18.46 18.51 864,030 +0.15(+0.82%)
Oct 20, 2020 18.30 18.40 18.24 18.36 1,088,146 +0.09(+0.49%)
Oct 19, 2020 18.37 18.38 18.27 18.27 1,412,140 +0.02(+0.11%)
Oct 16, 2020 18.36 18.37 18.25 18.25 1,209,000 -0.08(-0.44%)
Oct 15, 2020 18.19 18.35 18.19 18.33 1,395,017 +0.08(+0.44%)
Oct 14, 2020 18.34 18.39 18.25 18.25 3,288,520 +0.04(+0.22%)
Oct 13, 2020 18.30 18.30 18.14 18.21 2,614,661 -0.29(-1.57%)
Oct 12, 2020 18.50 18.52 18.46 18.50 846,672 -0.04(-0.22%)
Oct 09, 2020 18.45 18.56 18.43 18.54 1,189,500 +0.33(+1.81%)
Oct 08, 2020 18.25 18.28 18.10 18.21 1,301,924 +0.07(+0.39%)
Oct 07, 2020 18.14 18.17 18.07 18.14 2,421,533 -0.02(-0.11%)
Oct 06, 2020 18.45 18.47 18.14 18.16 5,920,598 -0.22(-1.20%)
Oct 05, 2020 18.34 18.45 18.33 18.38 1,335,353 +0.09(+0.49%)
Oct 02, 2020 18.31 18.36 18.25 18.29 4,749,100 -0.02(-0.11%)
Oct 01, 2020 18.31 18.39 18.24 18.31 2,337,434 +0.16(+0.88%)
Sep 30, 2020 18.21 18.29 18.09 18.15 1,232,053 -0.10(-0.55%)
Sep 29, 2020 18.16 18.26 18.13 18.25 1,295,972 +0.15(+0.83%)
Sep 28, 2020 18.01 18.11 17.94 18.10 1,161,181 +0.19(+1.06%)
Sep 25, 2020 17.87 17.95 17.82 17.91 1,220,300 -0.06(-0.33%)
Sep 24, 2020 17.85 18.05 17.80 17.97 2,831,369 +0.06(+0.34%)
Sep 23, 2020 18.13 18.16 17.84 17.91 2,915,039 -0.39(-2.13%)
Sep 22, 2020 18.39 18.43 18.25 18.30 1,791,893 -0.07(-0.38%)
Sep 21, 2020 18.42 18.47 18.10 18.37 3,076,429 -0.38(-2.03%)
Sep 18, 2020 18.75 18.85 18.71 18.75 1,248,300 +0.02(+0.11%)
Sep 17, 2020 18.64 18.75 18.59 18.73 1,183,747 -0.11(-0.58%)
Sep 16, 2020 18.95 18.95 18.78 18.84 1,610,806 +0.05(+0.27%)
Sep 15, 2020 18.89 18.91 18.73 18.79 1,222,592 -0.04(-0.21%)
Sep 14, 2020 18.80 18.88 18.79 18.83 1,149,118 +0.14(+0.75%)
Sep 11, 2020 18.76 18.80 18.65 18.69 904,900 +0.01(+0.05%)
Sep 10, 2020 18.88 18.91 18.67 18.68 1,490,734 -0.07(-0.37%)
Sep 09, 2020 18.69 18.76 18.66 18.75 1,401,828 +0.19(+1.02%)
Sep 08, 2020 18.38 18.66 18.34 18.56 2,270,434 -0.06(-0.32%)
Sep 04, 2020 18.54 18.64 18.44 18.62 2,121,200 +0.08(+0.43%)
Sep 03, 2020 18.67 18.72 18.48 18.54 2,483,062 -0.15(-0.80%)
Sep 02, 2020 18.82 18.83 18.58 18.69 4,251,829 -0.26(-1.37%)
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.