Skip to main content

Physical Gold ETF (NY: SGOL )

17.26 +0.15 (+0.88%)
Official Closing Price Updated: 8:00 PM EDT, Aug 12, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 16.40 16.44 16.18 16.25 2,394,997 -0.28(-1.69%)
Apr 29, 2020 16.42 16.54 16.35 16.53 1,369,571 +0.09(+0.55%)
Apr 28, 2020 16.50 16.50 16.30 16.44 1,854,222 -0.10(-0.60%)
Apr 27, 2020 16.47 16.65 16.42 16.54 1,731,199 -0.11(-0.66%)
Apr 24, 2020 16.71 16.75 16.47 16.65 1,595,800 -0.05(-0.30%)
Apr 23, 2020 16.75 16.75 16.56 16.70 1,311,196 +0.12(+0.72%)
Apr 22, 2020 16.44 16.58 16.41 16.58 1,383,562 +0.35(+2.16%)
Apr 21, 2020 16.15 16.28 16.07 16.23 2,305,861 -0.11(-0.67%)
Apr 20, 2020 16.22 16.39 16.19 16.34 1,738,993 +0.10(+0.62%)
Apr 17, 2020 16.41 16.48 16.17 16.24 1,815,000 -0.30(-1.81%)
Apr 16, 2020 16.59 16.70 16.45 16.54 1,010,673 -0.06(-0.36%)
Apr 15, 2020 16.57 16.63 16.45 16.60 1,186,893 -0.01(-0.06%)
Apr 14, 2020 16.65 16.82 16.56 16.61 3,371,600 +0.07(+0.42%)
Apr 13, 2020 16.29 16.63 16.23 16.54 3,621,805 +0.34(+2.10%)
Apr 09, 2020 16.15 16.28 16.08 16.20 4,233,400 +0.37(+2.34%)
Apr 08, 2020 15.94 15.95 15.81 15.83 2,801,630 -0.13(-0.81%)
Apr 07, 2020 15.97 15.97 15.81 15.96 1,830,533 -0.10(-0.62%)
Apr 06, 2020 15.83 16.07 15.75 16.06 2,091,111 +0.43(+2.75%)
Apr 03, 2020 15.59 15.66 15.50 15.63 1,322,000 +0.08(+0.51%)
Apr 02, 2020 15.50 15.60 15.43 15.55 1,117,274 +0.24(+1.57%)
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.