Skip to main content

Physical Gold ETF (NY: SGOL )

17.14 +0.15 (+0.88%)
Official Closing Price Updated: 8:00 PM EDT, Aug 8, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2020 18.21 18.29 18.09 18.15 1,232,053 -0.10(-0.55%)
Sep 29, 2020 18.16 18.26 18.13 18.25 1,295,972 +0.15(+0.83%)
Sep 28, 2020 18.01 18.11 17.94 18.10 1,161,181 +0.19(+1.06%)
Sep 25, 2020 17.87 17.95 17.82 17.91 1,220,300 -0.06(-0.33%)
Sep 24, 2020 17.85 18.05 17.80 17.97 2,831,369 +0.06(+0.34%)
Sep 23, 2020 18.13 18.16 17.84 17.91 2,915,039 -0.39(-2.13%)
Sep 22, 2020 18.39 18.43 18.25 18.30 1,791,893 -0.07(-0.38%)
Sep 21, 2020 18.42 18.47 18.10 18.37 3,076,429 -0.38(-2.03%)
Sep 18, 2020 18.75 18.85 18.71 18.75 1,248,300 +0.02(+0.11%)
Sep 17, 2020 18.64 18.75 18.59 18.73 1,183,747 -0.11(-0.58%)
Sep 16, 2020 18.95 18.95 18.78 18.84 1,610,806 +0.05(+0.27%)
Sep 15, 2020 18.89 18.91 18.73 18.79 1,222,592 -0.04(-0.21%)
Sep 14, 2020 18.80 18.88 18.79 18.83 1,149,118 +0.14(+0.75%)
Sep 11, 2020 18.76 18.80 18.65 18.69 904,900 +0.01(+0.05%)
Sep 10, 2020 18.88 18.91 18.67 18.68 1,490,734 -0.07(-0.37%)
Sep 09, 2020 18.69 18.76 18.66 18.75 1,401,828 +0.19(+1.02%)
Sep 08, 2020 18.38 18.66 18.34 18.56 2,270,434 -0.06(-0.32%)
Sep 04, 2020 18.54 18.64 18.44 18.62 2,121,200 +0.08(+0.43%)
Sep 03, 2020 18.67 18.72 18.48 18.54 2,483,062 -0.15(-0.80%)
Sep 02, 2020 18.82 18.83 18.58 18.69 4,251,829 -0.26(-1.37%)
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.