Skip to main content

Physical Gold ETF (NY: SGOL )

17.44 -0.04 (-0.23%)
Official Closing Price Updated: 8:00 PM EDT, Jun 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2022 18.60 18.70 18.56 18.58 1,530,300 +0.02(+0.11%)
Mar 30, 2022 18.47 18.59 18.47 18.56 3,431,508 +0.14(+0.76%)
Mar 29, 2022 18.20 18.43 18.16 18.42 2,501,250 +0.02(+0.11%)
Mar 28, 2022 18.54 18.64 18.38 18.40 2,831,776 -0.34(-1.81%)
Mar 25, 2022 18.68 18.81 18.64 18.74 1,515,070 -0.07(-0.37%)
Mar 24, 2022 18.75 18.86 18.69 18.81 2,530,603 +0.13(+0.70%)
Mar 23, 2022 18.52 18.70 18.48 18.68 1,896,845 +0.24(+1.30%)
Mar 22, 2022 18.45 18.47 18.33 18.44 2,206,120 -0.13(-0.70%)
Mar 21, 2022 18.44 18.62 18.43 18.57 3,888,955 +0.15(+0.81%)
Mar 18, 2022 18.50 18.59 18.40 18.42 2,113,422 -0.16(-0.86%)
Mar 17, 2022 18.61 18.70 18.57 18.58 2,110,002 +0.07(+0.38%)
Mar 16, 2022 18.40 18.51 18.18 18.51 5,301,355 +0.11(+0.60%)
Mar 15, 2022 18.41 18.53 18.29 18.40 3,319,869 -0.33(-1.76%)
Mar 14, 2022 18.82 18.84 18.71 18.73 3,537,869 -0.30(-1.58%)
Mar 11, 2022 18.89 19.09 18.85 19.03 4,744,062 -0.13(-0.68%)
Mar 10, 2022 19.21 19.16 2,478,852 +0.05(+0.26%)
Mar 09, 2022 19.12 19.24 19.00 19.11 5,028,859 -0.58(-2.95%)
Mar 08, 2022 19.36 19.86 19.35 19.69 14,822,810 +0.53(+2.77%)
Mar 07, 2022 18.96 19.18 18.93 19.16 8,096,427 +0.29(+1.54%)
Mar 04, 2022 18.72 18.91 18.64 18.87 5,346,794 +0.30(+1.62%)
Mar 03, 2022 18.50 18.62 18.44 18.57 5,515,201 +0.11(+0.60%)
Mar 02, 2022 18.52 18.57 18.37 18.46 8,983,657 -0.20(-1.07%)
Mar 01, 2022 18.39 18.68 18.39 18.66 6,486,843 +0.33(+1.80%)
Feb 28, 2022 18.38 18.39 18.14 18.33 4,588,200 +0.20(+1.10%)
Feb 25, 2022 18.12 18.16 18.07 18.13 4,225,961 -0.09(-0.49%)
Feb 24, 2022 18.76 18.76 18.01 18.22 8,301,044 -0.11(-0.60%)
Feb 23, 2022 18.24 18.33 18.22 18.33 1,867,907 +0.09(+0.49%)
Feb 22, 2022 18.25 18.30 18.17 18.24 1,970,548 +0.04(+0.22%)
Feb 18, 2022 18.20 0 -0.02(-0.11%)
Feb 17, 2022 18.15 18.24 18.12 18.22 2,683,038 +0.25(+1.39%)
Feb 16, 2022 17.82 17.97 17.82 17.97 1,139,239 +0.19(+1.07%)
Feb 15, 2022 17.79 17.81 17.71 17.78 1,186,981 -0.17(-0.95%)
Feb 14, 2022 17.85 17.98 17.85 17.95 1,394,868 +0.09(+0.50%)
Feb 11, 2022 17.55 17.90 17.54 17.86 3,422,215 +0.33(+1.88%)
Feb 10, 2022 17.52 17.67 17.52 17.53 1,547,272 -0.05(-0.28%)
Feb 09, 2022 17.54 17.61 17.53 17.58 782,114 +0.04(+0.23%)
Feb 08, 2022 17.48 17.55 17.46 17.54 644,298 +0.07(+0.40%)
Feb 07, 2022 17.41 17.50 17.38 17.47 700,478 +0.12(+0.69%)
Feb 04, 2022 17.26 17.37 17.26 17.35 1,430,398 +0.02(+0.12%)
Feb 03, 2022 17.30 17.35 17.33 3,265,890 -0.02(-0.12%)
Feb 02, 2022 17.30 17.38 17.27 17.35 3,871,787 +0.07(+0.41%)
Feb 01, 2022 17.31 17.35 17.26 17.28 2,084,957 +0.01(+0.06%)
Jan 31, 2022 17.23 17.27 878,912 +0.10(+0.58%)
Jan 28, 2022 17.12 17.20 17.09 17.17 896,678 -0.06(-0.35%)
Jan 27, 2022 17.27 17.37 17.19 17.23 1,455,475 -0.22(-1.26%)
Jan 26, 2022 17.60 17.65 17.42 17.45 2,433,034 -0.28(-1.58%)
Jan 25, 2022 17.65 17.79 17.64 17.73 2,634,489 +0.06(+0.34%)
Jan 24, 2022 17.64 17.68 17.55 17.67 1,020,414 +0.10(+0.57%)
Jan 21, 2022 17.68 17.68 17.54 17.57 1,410,216 -0.06(-0.34%)
Jan 20, 2022 17.71 17.73 17.63 17.63 801,538 -0.06(-0.34%)
Jan 19, 2022 17.51 17.69 17.48 17.69 1,416,892 +0.29(+1.67%)
Jan 18, 2022 17.43 17.47 17.37 17.40 584,405 -0.04(-0.23%)
Jan 14, 2022 17.44 0 -0.03(-0.17%)
Jan 13, 2022 17.48 17.49 17.39 17.47 718,765 -0.07(-0.40%)
Jan 12, 2022 17.49 17.55 17.46 17.54 449,211 +0.04(+0.23%)
Jan 11, 2022 17.32 17.50 17.30 17.50 638,888 +0.21(+1.21%)
Jan 10, 2022 17.19 17.29 17.18 17.29 742,677 +0.06(+0.35%)
Jan 07, 2022 17.19 17.26 17.15 17.23 691,527 +0.07(+0.41%)
Jan 06, 2022 17.18 17.23 17.14 17.16 2,274,873 -0.20(-1.15%)
Jan 05, 2022 17.52 17.56 17.35 17.36 890,934 -0.05(-0.29%)
Jan 04, 2022 17.36 17.43 17.34 17.41 549,543 +0.11(+0.64%)
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.