Skip to main content

Physical Gold ETF (NY: SGOL )

17.77 -0.02 (-0.11%)
Official Closing Price Updated: 6:30 PM EDT, May 26, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 26, 2022 17.70 17.78 17.66 17.77 855,383 -0.02(-0.11%)
May 25, 2022 17.77 17.80 17.66 17.79 1,208,518 -0.11(-0.61%)
May 24, 2022 17.82 17.93 17.82 17.90 930,080 +0.13(+0.73%)
May 23, 2022 17.81 17.82 17.71 17.77 873,440 +0.07(+0.40%)
May 20, 2022 17.64 17.71 17.57 17.70 831,686 +0.02(+0.11%)
May 19, 2022 17.63 17.73 17.57 17.68 868,984 +0.26(+1.49%)
May 18, 2022 17.38 17.50 17.36 17.42 959,226 +0.00(+0.00%)
May 17, 2022 17.52 17.53 17.39 17.42 1,047,483 -0.09(-0.51%)
May 16, 2022 17.32 17.52 17.32 17.51 1,443,313 +0.16(+0.92%)
May 13, 2022 17.30 17.43 17.28 17.35 1,618,297 -0.15(-0.86%)
May 12, 2022 17.69 17.72 17.46 17.50 3,347,692 -0.27(-1.52%)
May 11, 2022 17.74 17.82 17.70 17.77 2,132,879 +0.16(+0.91%)
May 10, 2022 17.86 17.88 17.61 17.61 2,238,805 -0.16(-0.90%)
May 09, 2022 17.91 17.92 17.76 17.77 2,344,723 -0.27(-1.50%)
May 06, 2022 18.03 18.15 17.98 18.04 1,879,983 +0.03(+0.17%)
May 05, 2022 18.25 18.26 17.96 18.01 2,589,246 -0.07(-0.39%)
May 04, 2022 17.92 18.13 17.85 18.08 2,969,740 +0.18(+1.01%)
May 03, 2022 17.88 18.01 17.87 17.90 3,005,955 +0.06(+0.34%)
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.