Skip to main content

Physical Gold ETF (NY: SGOL )

17.45 -0.03 (-0.17%)
Streaming Delayed Price Updated: 11:25 AM EDT, Jun 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 16.62 16.72 16.61 16.68 1,460,600 +0.14(+0.85%)
May 28, 2020 16.63 16.63 16.47 16.54 1,291,180 +0.04(+0.24%)
May 27, 2020 16.32 16.51 16.30 16.50 2,089,531 +0.02(+0.12%)
May 26, 2020 16.68 16.69 16.45 16.48 1,910,428 -0.23(-1.38%)
May 22, 2020 16.68 16.73 16.66 16.71 1,130,600 +0.10(+0.60%)
May 21, 2020 16.76 16.76 16.53 16.61 1,254,264 -0.23(-1.37%)
May 20, 2020 16.84 16.88 16.77 16.84 1,187,866 +0.04(+0.24%)
May 19, 2020 16.77 16.83 16.68 16.80 1,187,156 +0.13(+0.78%)
May 18, 2020 16.87 16.87 16.63 16.67 1,242,260 -0.12(-0.71%)
May 15, 2020 16.83 16.86 16.70 16.79 1,884,800 +0.10(+0.60%)
May 14, 2020 16.55 16.71 16.52 16.69 2,270,663 +0.16(+0.97%)
May 13, 2020 16.50 16.54 16.43 16.53 1,813,845 +0.14(+0.85%)
May 12, 2020 16.42 16.47 16.34 16.39 1,018,323 +0.07(+0.43%)
May 11, 2020 16.41 16.45 16.28 16.32 1,204,330 -0.10(-0.61%)
May 08, 2020 16.50 16.57 16.38 16.42 1,693,400 -0.11(-0.67%)
May 07, 2020 16.30 16.58 16.30 16.53 1,799,915 +0.25(+1.54%)
May 06, 2020 16.29 16.36 16.19 16.28 1,726,722 -0.18(-1.09%)
May 05, 2020 16.41 16.49 16.31 16.46 4,739,284 +0.04(+0.24%)
May 04, 2020 16.42 16.47 16.36 16.42 1,669,214 +0.05(+0.31%)
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.