Skip to main content

Physical Gold ETF (NY: SGOL )

21.24 +0.28 (+1.34%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2023 18.60 18.61 18.55 18.57 1,318,042 -0.02(-0.11%)
Aug 30, 2023 18.63 18.65 18.59 18.59 2,205,402 +0.05(+0.27%)
Aug 29, 2023 18.37 18.55 18.35 18.54 2,665,534 +0.17(+0.93%)
Aug 28, 2023 18.32 18.43 18.30 18.37 1,853,006 +0.05(+0.27%)
Aug 25, 2023 18.31 18.39 18.21 18.32 2,989,551 -0.02(-0.11%)
Aug 24, 2023 18.32 18.40 18.29 18.34 1,756,966 -0.01(-0.05%)
Aug 23, 2023 18.28 18.38 18.26 18.35 1,925,028 +0.20(+1.10%)
Aug 22, 2023 18.13 18.17 18.07 18.15 1,431,755 +0.03(+0.17%)
Aug 21, 2023 18.13 18.14 18.04 18.12 1,825,314 +0.05(+0.28%)
Aug 18, 2023 18.13 18.15 18.05 18.07 1,935,850 -0.01(-0.06%)
Aug 17, 2023 18.20 18.20 18.03 18.08 2,202,167 -0.03(-0.17%)
Aug 16, 2023 18.20 18.24 18.10 18.11 2,891,260 -0.09(-0.49%)
Aug 15, 2023 18.22 18.29 18.18 18.20 2,646,598 -0.06(-0.33%)
Aug 14, 2023 18.24 18.31 18.20 18.26 1,837,738 -0.05(-0.27%)
Aug 11, 2023 18.32 18.38 18.30 18.31 1,138,432 +0.01(+0.05%)
Aug 10, 2023 18.37 18.43 18.30 18.30 2,113,578 -0.04(-0.22%)
Aug 09, 2023 18.42 18.45 18.33 18.34 2,098,331 -0.09(-0.49%)
Aug 08, 2023 18.42 18.48 18.40 18.43 2,392,761 -0.10(-0.54%)
Aug 07, 2023 18.57 18.57 18.48 18.53 1,582,370 -0.04(-0.22%)
Aug 04, 2023 18.57 18.63 18.54 18.57 2,032,003 +0.07(+0.38%)
Aug 03, 2023 18.51 18.55 18.46 18.50 1,658,623 -0.02(-0.11%)
Aug 02, 2023 18.61 18.63 18.50 18.52 2,739,802 -0.08(-0.43%)
Aug 01, 2023 18.65 18.70 18.57 18.60 1,566,619 -0.20(-1.06%)
Jul 31, 2023 18.80 18.87 18.80 18.80 1,513,012 +0.06(+0.32%)
Jul 28, 2023 18.71 18.79 18.69 18.74 1,758,431 +0.13(+0.70%)
Jul 27, 2023 18.73 18.73 18.59 18.61 2,498,034 -0.29(-1.53%)
Jul 26, 2023 18.84 18.93 18.80 18.90 3,156,133 +0.11(+0.59%)
Jul 25, 2023 18.74 18.81 18.68 18.79 1,850,214 +0.08(+0.43%)
Jul 24, 2023 18.78 18.81 18.69 18.71 2,791,250 -0.07(-0.37%)
Jul 21, 2023 18.78 18.81 18.73 18.78 1,848,106 -0.07(-0.37%)
Jul 20, 2023 18.95 18.95 18.81 18.85 2,048,127 -0.09(-0.48%)
Jul 19, 2023 18.91 18.94 18.85 18.94 2,845,306 +0.01(+0.05%)
Jul 18, 2023 18.84 18.99 18.80 18.93 3,467,526 +0.22(+1.18%)
Jul 17, 2023 18.65 18.72 18.62 18.71 1,926,537 +0.01(+0.05%)
Jul 14, 2023 18.71 18.77 18.67 18.70 1,588,975 -0.05(-0.27%)
Jul 13, 2023 18.76 18.77 18.71 18.75 2,332,470 +0.01(+0.05%)
Jul 12, 2023 18.67 18.75 18.66 18.74 3,035,446 +0.24(+1.30%)
Jul 11, 2023 18.50 18.52 18.46 18.50 1,972,422 +0.08(+0.43%)
Jul 10, 2023 18.38 18.44 18.38 18.42 1,675,398 +0.01(+0.05%)
Jul 07, 2023 18.38 18.51 18.38 18.41 1,403,312 +0.13(+0.71%)
Jul 06, 2023 18.30 18.32 18.21 18.28 2,562,357 -0.05(-0.27%)
Jul 05, 2023 18.49 18.50 18.33 18.33 2,687,543 -0.07(-0.38%)
Jul 03, 2023 18.40 18.48 18.39 18.40 1,179,077 +0.03(+0.16%)
Jun 30, 2023 18.31 18.40 18.28 18.37 2,022,516 +0.12(+0.66%)
Jun 29, 2023 18.12 18.31 18.11 18.25 1,730,266 -0.02(-0.11%)
Jun 28, 2023 18.27 18.31 18.21 18.27 1,126,570 -0.05(-0.27%)
Jun 27, 2023 18.45 18.48 18.29 18.32 1,294,377 -0.08(-0.43%)
Jun 26, 2023 18.45 18.46 18.39 18.40 1,525,312 +0.04(+0.22%)
Jun 23, 2023 18.51 18.54 18.35 18.36 2,236,488 +0.05(+0.27%)
Jun 22, 2023 18.39 18.45 18.30 18.31 2,536,190 -0.20(-1.08%)
Jun 21, 2023 18.46 18.55 18.37 18.51 2,386,449 -0.02(-0.11%)
Jun 20, 2023 18.55 18.56 18.47 18.53 2,473,564 -0.18(-0.96%)
Jun 16, 2023 18.74 18.81 18.70 18.71 1,966,435 -0.03(-0.16%)
Jun 15, 2023 18.58 18.76 18.58 18.74 1,473,643 +0.12(+0.64%)
Jun 14, 2023 18.73 18.75 18.58 18.62 1,203,683 +0.02(+0.11%)
Jun 13, 2023 18.76 18.80 18.57 18.60 1,753,479 -0.14(-0.75%)
Jun 12, 2023 18.73 18.75 18.66 18.74 1,240,515 -0.03(-0.16%)
Jun 09, 2023 18.79 18.84 18.73 18.77 1,246,151 -0.03(-0.16%)
Jun 08, 2023 18.75 18.86 18.75 18.80 1,435,583 +0.23(+1.24%)
Jun 07, 2023 18.75 18.86 18.57 18.57 3,072,077 -0.21(-1.12%)
Jun 06, 2023 18.80 18.82 18.71 18.78 1,046,528 +0.01(+0.05%)
Jun 05, 2023 18.63 18.80 18.60 18.77 1,513,799 +0.11(+0.59%)
Jun 02, 2023 18.91 18.92 18.65 18.66 1,849,839 -0.28(-1.48%)
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.