Skip to main content

Physical Gold ETF (NY: SGOL )

20.96 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2023 17.39 17.54 17.37 17.49 2,282,080 +0.09(+0.52%)
Feb 27, 2023 17.40 17.43 17.36 17.40 1,575,705 +0.06(+0.35%)
Feb 24, 2023 17.35 17.39 17.32 17.34 1,776,935 -0.13(-0.74%)
Feb 23, 2023 17.49 17.51 17.42 17.47 1,904,064 +0.00(+0.00%)
Feb 22, 2023 17.60 17.61 17.46 17.47 1,360,240 -0.10(-0.57%)
Feb 21, 2023 17.64 17.66 17.54 17.57 1,693,501 -0.07(-0.40%)
Feb 17, 2023 17.50 17.66 17.45 17.64 1,932,239 +0.05(+0.28%)
Feb 16, 2023 17.54 17.68 17.50 17.59 4,384,986 +0.00(+0.00%)
Feb 15, 2023 17.57 17.61 17.53 17.59 3,282,043 -0.18(-1.01%)
Feb 14, 2023 17.71 17.87 17.66 17.77 2,300,031 +0.00(+0.00%)
Feb 13, 2023 17.78 17.80 17.72 17.77 3,043,310 -0.09(-0.50%)
Feb 10, 2023 17.88 17.88 17.78 17.86 1,485,695 +0.03(+0.17%)
Feb 09, 2023 18.07 18.07 17.80 17.83 1,984,952 -0.13(-0.72%)
Feb 08, 2023 18.01 18.01 17.91 17.96 1,653,270 +0.05(+0.28%)
Feb 07, 2023 17.89 18.05 17.86 17.91 1,845,499 +0.01(+0.06%)
Feb 06, 2023 17.93 17.96 17.84 17.90 3,072,874 +0.05(+0.28%)
Feb 03, 2023 18.02 18.07 17.83 17.85 3,267,588 -0.47(-2.57%)
Feb 02, 2023 18.65 18.65 18.30 18.32 2,134,983 -0.39(-2.08%)
Feb 01, 2023 18.51 18.71 18.39 18.71 3,162,212 +0.23(+1.24%)
Jan 31, 2023 18.41 18.49 18.39 18.48 1,394,233 +0.07(+0.40%)
Jan 30, 2023 18.45 18.47 18.39 18.41 1,880,255 -0.04(-0.24%)
Jan 27, 2023 18.47 18.51 18.36 18.45 2,565,610 -0.04(-0.22%)
Jan 26, 2023 18.56 18.56 18.37 18.49 3,253,137 -0.16(-0.86%)
Jan 25, 2023 18.47 18.66 18.46 18.65 3,306,581 +0.08(+0.43%)
Jan 24, 2023 18.48 18.57 18.36 18.57 1,659,249 +0.08(+0.43%)
Jan 23, 2023 18.37 18.50 18.30 18.49 2,878,061 +0.02(+0.11%)
Jan 20, 2023 18.44 18.50 18.40 18.47 1,656,126 -0.06(-0.32%)
Jan 19, 2023 18.37 18.54 18.34 18.53 3,015,320 +0.30(+1.65%)
Jan 18, 2023 18.42 18.45 18.21 18.23 3,395,389 -0.06(-0.33%)
Jan 17, 2023 18.36 18.36 18.23 18.29 2,892,352 -0.12(-0.65%)
Jan 13, 2023 18.23 18.41 18.22 18.41 2,565,952 +0.22(+1.21%)
Jan 12, 2023 18.12 18.20 18.00 18.19 1,975,536 +0.21(+1.17%)
Jan 11, 2023 17.99 18.00 17.89 17.98 1,996,978 -0.02(-0.11%)
Jan 10, 2023 17.98 18.02 17.93 18.00 1,824,749 +0.07(+0.39%)
Jan 09, 2023 17.98 18.02 17.90 17.93 2,055,861 +0.04(+0.22%)
Jan 06, 2023 17.68 17.91 17.63 17.89 2,215,659 +0.34(+1.94%)
Jan 05, 2023 17.58 17.61 17.48 17.55 2,665,736 -0.23(-1.29%)
Jan 04, 2023 17.80 17.82 17.70 17.78 2,954,778 +0.18(+1.02%)
Jan 03, 2023 17.63 17.72 17.52 17.60 2,053,010 +0.13(+0.74%)
Dec 30, 2022 17.42 17.49 17.38 17.47 2,436,098 +0.09(+0.52%)
Dec 29, 2022 17.35 17.44 17.35 17.38 2,322,727 +0.10(+0.58%)
Dec 28, 2022 17.31 17.33 17.21 17.28 2,714,209 -0.08(-0.46%)
Dec 27, 2022 17.28 17.56 17.28 17.36 2,385,382 +0.14(+0.81%)
Dec 23, 2022 17.17 17.28 17.15 17.22 1,224,214 +0.06(+0.35%)
Dec 22, 2022 17.28 17.28 17.10 17.16 2,530,774 -0.23(-1.32%)
Dec 21, 2022 17.39 17.47 17.36 17.39 2,396,514 -0.03(-0.17%)
Dec 20, 2022 17.30 17.45 17.30 17.42 2,645,396 +0.29(+1.69%)
Dec 19, 2022 17.16 17.20 17.09 17.13 2,655,177 -0.05(-0.29%)
Dec 16, 2022 17.09 17.19 17.08 17.18 2,652,818 +0.16(+0.94%)
Dec 15, 2022 17.06 17.11 17.00 17.02 2,827,203 -0.28(-1.62%)
Dec 14, 2022 17.33 17.38 17.21 17.30 2,220,257 -0.04(-0.23%)
Dec 13, 2022 17.42 17.48 17.30 17.34 2,499,661 +0.28(+1.64%)
Dec 12, 2022 17.14 17.15 17.03 17.06 1,735,378 -0.13(-0.76%)
Dec 09, 2022 17.21 17.31 17.16 17.19 2,057,260 +0.05(+0.29%)
Dec 08, 2022 17.16 17.20 17.10 17.14 1,285,800 +0.01(+0.06%)
Dec 07, 2022 17.03 17.16 17.02 17.13 1,141,326 +0.16(+0.94%)
Dec 06, 2022 17.00 17.04 16.93 16.97 1,237,758 +0.05(+0.30%)
Dec 05, 2022 17.14 17.16 16.92 16.92 1,368,906 -0.31(-1.80%)
Dec 02, 2022 17.12 17.24 17.06 17.23 1,359,461 -0.05(-0.29%)
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.