Skip to main content

Physical Gold ETF (NY: SGOL )

17.04 -0.00 (-0.00%)
Streaming Delayed Price Updated: 11:04 AM EDT, Aug 16, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 18.22 18.30 18.18 18.30 1,063,164 +0.06(+0.33%)
May 27, 2021 18.19 18.24 18.14 18.24 572,476 +0.02(+0.11%)
May 26, 2021 18.29 18.32 18.17 18.22 520,164 -0.02(-0.11%)
May 25, 2021 18.06 18.25 18.06 18.24 752,568 +0.15(+0.83%)
May 24, 2021 18.07 18.11 18.04 18.09 1,133,825 +0.04(+0.22%)
May 21, 2021 18.10 18.14 17.97 18.05 1,011,589 +0.00(+0.00%)
May 20, 2021 17.99 18.10 17.97 18.05 712,842 +0.09(+0.50%)
May 19, 2021 17.97 18.16 17.89 17.96 2,431,951 +0.01(+0.06%)
May 18, 2021 17.97 17.97 17.90 17.95 708,566 +0.02(+0.11%)
May 17, 2021 17.77 17.95 17.77 17.93 1,202,912 +0.22(+1.24%)
May 14, 2021 17.65 17.72 17.62 17.71 1,226,380 +0.15(+0.85%)
May 13, 2021 17.48 17.57 17.46 17.56 1,317,894 +0.08(+0.46%)
May 12, 2021 17.59 17.63 17.47 17.48 1,625,797 -0.18(-1.02%)
May 11, 2021 17.50 17.66 17.47 17.66 701,567 +0.00(+0.00%)
May 10, 2021 17.71 17.73 17.62 17.66 1,043,418 +0.07(+0.40%)
May 07, 2021 17.58 17.69 17.54 17.59 1,684,457 +0.16(+0.92%)
May 06, 2021 17.22 17.46 17.22 17.43 2,349,640 +0.26(+1.51%)
May 05, 2021 17.12 17.17 17.09 17.17 795,958 +0.08(+0.47%)
May 04, 2021 17.20 17.28 17.01 17.09 1,331,000 -0.13(-0.75%)
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.