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, 2021 17.38 17.44 17.32 17.43 501,078 +0.05(+0.29%)
Aug 30, 2021 17.42 17.43 17.36 17.38 521,395 -0.08(-0.46%)
Aug 27, 2021 17.19 17.47 17.11 17.46 1,089,933 +0.25(+1.45%)
Aug 26, 2021 17.16 17.27 17.13 17.21 446,677 +0.01(+0.06%)
Aug 25, 2021 17.24 17.24 17.12 17.20 902,480 -0.11(-0.64%)
Aug 24, 2021 17.34 17.37 17.30 17.31 753,022 +0.00(+0.00%)
Aug 23, 2021 17.34 17.34 17.24 17.31 892,420 +0.19(+1.11%)
Aug 20, 2021 17.11 17.16 17.07 17.12 405,032 +0.03(+0.18%)
Aug 19, 2021 17.17 17.17 17.06 17.09 647,683 -0.06(-0.35%)
Aug 18, 2021 17.17 17.19 17.07 17.15 1,020,117 +0.00(+0.00%)
Aug 17, 2021 17.17 17.21 17.09 17.15 604,305 -0.01(-0.06%)
Aug 16, 2021 17.12 17.18 17.10 17.16 438,275 +0.09(+0.53%)
Aug 13, 2021 16.93 17.09 16.92 17.07 443,290 +0.24(+1.43%)
Aug 12, 2021 16.80 16.84 16.73 16.83 477,508 -0.01(-0.06%)
Aug 11, 2021 16.75 16.85 16.70 16.84 706,969 +0.24(+1.45%)
Aug 10, 2021 16.57 16.64 16.50 16.60 1,289,843 +0.00(+0.00%)
Aug 09, 2021 16.74 16.76 16.55 16.60 1,605,157 -0.31(-1.83%)
Aug 06, 2021 17.02 17.03 16.89 16.91 1,088,001 -0.41(-2.37%)
Aug 05, 2021 17.37 17.39 17.26 17.32 1,071,506 -0.09(-0.52%)
Aug 04, 2021 17.57 17.59 17.35 17.41 1,216,835 +0.01(+0.06%)
Aug 03, 2021 17.40 17.43 17.37 17.40 344,921 +0.00(+0.00%)
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.