Skip to main content

Physical Gold ETF (NY: SGOL )

16.75 -0.12 (-0.71%)
Official Closing Price Updated: 8:00 PM EDT, Aug 19, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2020 18.90 19.02 18.86 18.99 3,037,600 +0.17(+0.90%)
Jul 30, 2020 18.79 18.88 18.65 18.82 3,083,075 -0.13(-0.69%)
Jul 29, 2020 18.85 19.05 18.68 18.95 3,842,313 +0.13(+0.69%)
Jul 28, 2020 18.65 18.87 18.58 18.82 3,151,157 +0.16(+0.86%)
Jul 27, 2020 18.63 18.72 18.59 18.66 3,126,125 +0.36(+1.97%)
Jul 24, 2020 18.35 18.35 18.26 18.30 1,835,700 +0.16(+0.88%)
Jul 23, 2020 18.05 18.27 17.99 18.14 4,086,011 +0.15(+0.83%)
Jul 22, 2020 17.82 18.00 17.79 17.99 1,623,597 +0.28(+1.58%)
Jul 21, 2020 17.67 17.74 17.64 17.71 1,876,496 +0.20(+1.14%)
Jul 20, 2020 17.50 17.53 17.44 17.51 1,053,429 +0.08(+0.46%)
Jul 17, 2020 17.42 17.43 17.37 17.43 858,900 +0.15(+0.87%)
Jul 16, 2020 17.41 17.41 17.27 17.28 1,171,858 -0.15(-0.86%)
Jul 15, 2020 17.38 17.45 17.34 17.43 1,276,272 +0.00(+0.00%)
Jul 14, 2020 17.31 17.43 17.29 17.43 1,537,863 +0.10(+0.58%)
Jul 13, 2020 17.40 17.45 17.32 17.33 1,417,381 +0.01(+0.06%)
Jul 10, 2020 17.42 17.42 17.26 17.32 1,043,900 -0.05(-0.29%)
Jul 09, 2020 17.44 17.47 17.28 17.37 1,469,949 -0.06(-0.34%)
Jul 08, 2020 17.45 17.49 17.38 17.43 1,646,817 +0.13(+0.75%)
Jul 07, 2020 17.15 17.30 17.14 17.30 1,357,106 +0.11(+0.64%)
Jul 06, 2020 17.19 17.20 17.12 17.19 1,022,814 +0.11(+0.64%)
Jul 02, 2020 16.98 17.12 16.98 17.08 1,303,400 +0.03(+0.18%)
Jul 01, 2020 17.10 17.11 16.93 17.05 2,109,323 -0.09(-0.53%)
Jun 30, 2020 17.03 17.19 17.02 17.14 2,005,828 +0.08(+0.47%)
Jun 29, 2020 17.07 17.07 17.01 17.06 1,089,036 +0.02(+0.12%)
Jun 26, 2020 16.89 17.05 16.71 17.04 1,472,800 +0.08(+0.47%)
Jun 25, 2020 16.96 16.98 16.91 16.96 1,053,392 -0.04(-0.24%)
Jun 24, 2020 17.00 17.10 16.94 17.00 1,695,790 -0.03(-0.18%)
Jun 23, 2020 16.97 17.04 16.95 17.03 1,141,391 +0.15(+0.89%)
Jun 22, 2020 16.92 16.97 16.84 16.88 1,447,102 +0.09(+0.54%)
Jun 19, 2020 16.68 16.80 16.66 16.79 1,450,900 +0.18(+1.08%)
Jun 18, 2020 16.59 16.62 16.53 16.61 739,626 -0.02(-0.12%)
Jun 17, 2020 16.60 16.65 16.56 16.63 972,273 +0.03(+0.18%)
Jun 16, 2020 16.58 16.65 16.51 16.60 1,142,787 -0.02(-0.12%)
Jun 15, 2020 16.42 16.65 16.40 16.62 1,404,148 -0.05(-0.30%)
Jun 12, 2020 16.75 16.78 16.64 16.67 1,382,100 +0.05(+0.30%)
Jun 11, 2020 16.75 16.80 16.58 16.62 1,698,994 -0.10(-0.60%)
Jun 10, 2020 16.60 16.75 16.45 16.72 1,277,076 +0.22(+1.33%)
Jun 09, 2020 16.50 16.56 16.45 16.50 1,124,817 +0.16(+0.98%)
Jun 08, 2020 16.26 16.37 16.23 16.34 1,345,558 +0.17(+1.05%)
Jun 05, 2020 16.25 16.25 16.08 16.17 1,828,100 -0.35(-2.12%)
Jun 04, 2020 16.49 16.56 16.37 16.52 901,002 +0.19(+1.16%)
Jun 03, 2020 16.41 16.47 16.26 16.33 1,893,363 -0.30(-1.80%)
Jun 02, 2020 16.80 16.80 16.58 16.63 998,551 -0.13(-0.78%)
Jun 01, 2020 16.70 16.76 16.62 16.76 1,593,070 +0.08(+0.48%)
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.