Skip to main content

Physical Gold ETF (NY: SGOL )

17.30 -0.03 (-0.17%)
Official Closing Price Updated: 8:00 PM EDT, Jul 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2020 18.93 19.00 18.87 18.94 2,160,859 +0.05(+0.26%)
Aug 28, 2020 18.85 18.98 18.78 18.89 2,038,600 +0.33(+1.78%)
Aug 27, 2020 18.95 18.96 18.37 18.56 5,713,286 -0.22(-1.17%)
Aug 26, 2020 18.47 18.80 18.45 18.78 4,416,841 +0.23(+1.24%)
Aug 25, 2020 18.53 18.56 18.41 18.55 2,454,046 +0.02(+0.11%)
Aug 24, 2020 18.73 18.73 18.50 18.53 3,046,103 -0.11(-0.59%)
Aug 21, 2020 18.66 18.71 18.49 18.64 3,688,600 -0.13(-0.69%)
Aug 20, 2020 18.56 18.81 18.53 18.77 3,443,854 +0.10(+0.54%)
Aug 19, 2020 19.16 19.20 18.61 18.67 6,831,812 -0.60(-3.11%)
Aug 18, 2020 19.36 19.39 19.02 19.27 4,213,747 +0.18(+0.94%)
Aug 17, 2020 18.92 19.15 18.91 19.09 2,621,985 +0.39(+2.09%)
Aug 14, 2020 18.78 18.80 18.59 18.70 4,064,400 -0.07(-0.37%)
Aug 13, 2020 18.60 18.91 18.58 18.77 5,603,725 +0.41(+2.23%)
Aug 12, 2020 18.70 18.75 18.34 18.36 7,810,384 -0.08(-0.43%)
Aug 11, 2020 18.79 18.84 18.37 18.44 10,197,310 -1.04(-5.34%)
Aug 10, 2020 19.59 19.72 19.43 19.48 3,878,000 -0.05(-0.26%)
Aug 07, 2020 19.74 19.75 19.39 19.53 5,941,400 -0.32(-1.61%)
Aug 06, 2020 19.82 19.91 19.72 19.85 5,669,566 +0.23(+1.17%)
Aug 05, 2020 19.63 19.78 19.52 19.62 7,515,109 +0.20(+1.03%)
Aug 04, 2020 19.01 19.42 18.97 19.42 3,670,444 +0.42(+2.21%)
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.