Skip to main content

Physical Gold ETF (NY: SGOL )

21.24 +0.28 (+1.34%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2023 19.04 19.10 18.98 19.05 4,920,047 +0.02(+0.11%)
Apr 27, 2023 18.95 19.06 18.90 19.03 1,742,750 +0.00(+0.00%)
Apr 26, 2023 19.24 19.24 19.00 19.03 2,149,081 -0.11(-0.57%)
Apr 25, 2023 19.05 19.18 18.99 19.14 3,686,586 +0.09(+0.47%)
Apr 24, 2023 18.97 19.07 18.90 19.05 3,865,825 +0.06(+0.32%)
Apr 21, 2023 19.06 19.13 18.88 18.99 4,863,463 -0.18(-0.94%)
Apr 20, 2023 19.18 19.27 19.14 19.17 5,934,229 +0.08(+0.42%)
Apr 19, 2023 19.00 19.12 18.99 19.09 4,791,424 -0.10(-0.52%)
Apr 18, 2023 19.09 19.27 19.07 19.19 5,891,741 +0.07(+0.37%)
Apr 17, 2023 19.16 19.16 18.97 19.12 4,165,775 -0.09(-0.47%)
Apr 14, 2023 19.37 19.42 19.08 19.21 3,247,210 -0.32(-1.64%)
Apr 13, 2023 19.54 19.61 19.47 19.53 3,426,289 +0.25(+1.30%)
Apr 12, 2023 19.32 19.33 19.17 19.28 3,014,631 +0.09(+0.47%)
Apr 11, 2023 19.14 19.22 19.13 19.19 3,842,624 +0.11(+0.58%)
Apr 10, 2023 19.08 19.10 18.98 19.08 3,353,223 -0.14(-0.73%)
Apr 06, 2023 19.26 19.30 19.16 19.22 2,925,802 -0.13(-0.67%)
Apr 05, 2023 19.41 19.45 19.25 19.35 3,912,361 +0.00(+0.00%)
Apr 04, 2023 19.02 19.39 19.02 19.35 4,520,586 +0.34(+1.79%)
Apr 03, 2023 18.95 19.06 18.89 19.01 4,674,801 +0.14(+0.74%)
Mar 31, 2023 18.97 19.00 18.83 18.87 1,236,982 -0.10(-0.53%)
Mar 30, 2023 18.82 19.00 18.81 18.97 2,714,207 +0.16(+0.85%)
Mar 29, 2023 18.81 18.88 18.78 18.81 1,558,399 -0.09(-0.48%)
Mar 28, 2023 18.77 18.92 18.76 18.90 2,731,791 +0.16(+0.85%)
Mar 27, 2023 18.67 18.77 18.61 18.74 3,478,736 -0.19(-1.00%)
Mar 24, 2023 19.12 19.15 18.91 18.93 1,447,038 -0.20(-1.05%)
Mar 23, 2023 18.95 19.19 18.91 19.13 2,322,117 +0.24(+1.27%)
Mar 22, 2023 18.58 18.95 18.57 18.89 4,070,933 +0.32(+1.72%)
Mar 21, 2023 18.82 18.82 18.53 18.57 2,875,645 -0.37(-1.95%)
Mar 20, 2023 18.98 19.01 18.83 18.94 2,465,899 +0.01(+0.05%)
Mar 17, 2023 18.65 19.04 18.62 18.93 2,476,072 +0.54(+2.94%)
Mar 16, 2023 18.49 18.50 18.32 18.39 1,870,999 +0.03(+0.16%)
Mar 15, 2023 18.43 18.55 18.28 18.36 2,803,996 +0.14(+0.77%)
Mar 14, 2023 18.26 18.30 18.16 18.22 2,102,671 -0.11(-0.60%)
Mar 13, 2023 18.21 18.34 18.16 18.33 2,629,958 +0.42(+2.35%)
Mar 10, 2023 17.71 17.91 17.71 17.91 2,499,971 +0.37(+2.11%)
Mar 09, 2023 17.48 17.58 17.48 17.54 2,548,786 +0.18(+1.04%)
Mar 08, 2023 17.37 17.47 17.36 17.36 2,029,109 +0.00(+0.00%)
Mar 07, 2023 17.56 17.56 17.36 17.36 2,565,946 -0.33(-1.87%)
Mar 06, 2023 17.74 17.76 17.67 17.69 1,981,851 -0.08(-0.45%)
Mar 03, 2023 17.65 17.78 17.62 17.77 2,674,532 +0.19(+1.08%)
Mar 02, 2023 17.57 17.61 17.55 17.58 1,710,758 -0.02(-0.11%)
Mar 01, 2023 17.60 17.67 17.56 17.60 1,995,638 +0.11(+0.63%)
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%)
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.