Skip to main content

Physical Gold ETF (NY: SGOL )

17.77 -0.02 (-0.11%)
Official Closing Price Updated: 8:00 PM EDT, May 26, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 17.00 17.02 16.95 16.98 785,900 -0.06(-0.35%)
Apr 29, 2021 16.99 17.05 16.88 17.04 815,915 -0.07(-0.41%)
Apr 28, 2021 17.00 17.12 16.98 17.11 873,955 +0.04(+0.23%)
Apr 27, 2021 17.12 17.14 17.05 17.07 1,300,119 -0.03(-0.18%)
Apr 26, 2021 17.10 17.11 17.03 17.10 739,656 +0.03(+0.18%)
Apr 23, 2021 17.17 17.18 17.00 17.07 1,191,700 -0.07(-0.41%)
Apr 22, 2021 17.13 17.18 17.07 17.14 694,517 -0.09(-0.52%)
Apr 21, 2021 17.15 17.26 17.14 17.23 1,090,550 +0.16(+0.94%)
Apr 20, 2021 16.99 17.11 16.99 17.07 874,636 +0.06(+0.35%)
Apr 19, 2021 17.02 17.07 17.00 17.01 1,088,782 -0.06(-0.35%)
Apr 16, 2021 17.04 17.11 17.02 17.07 817,000 +0.12(+0.71%)
Apr 15, 2021 16.82 17.00 16.82 16.95 1,006,006 +0.27(+1.62%)
Apr 14, 2021 16.69 16.72 16.64 16.68 1,065,851 -0.07(-0.42%)
Apr 13, 2021 16.74 16.80 16.72 16.75 957,355 +0.11(+0.66%)
Apr 12, 2021 16.69 16.70 16.59 16.64 780,449 -0.11(-0.66%)
Apr 09, 2021 16.70 16.78 16.66 16.75 1,044,200 -0.12(-0.71%)
Apr 08, 2021 16.83 16.90 16.83 16.87 1,854,647 +0.19(+1.14%)
Apr 07, 2021 16.69 16.74 16.67 16.68 712,483 -0.06(-0.36%)
Apr 06, 2021 16.69 16.77 16.69 16.74 1,277,355 +0.15(+0.90%)
Apr 05, 2021 16.57 16.65 16.55 16.59 1,149,697 -0.03(-0.18%)
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.