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 (%)
Dec 31, 2020 18.28 18.28 18.28 1,808,481 +0.08(+0.44%)
Dec 30, 2020 18.09 18.21 18.08 18.20 1,808,481 +0.14(+0.78%)
Dec 29, 2020 18.06 18.13 18.00 18.06 2,292,793 +0.05(+0.28%)
Dec 28, 2020 18.16 18.23 18.00 18.01 1,261,349 -0.06(-0.33%)
Dec 24, 2020 18.00 18.07 17.99 18.07 703,800 +0.06(+0.33%)
Dec 23, 2020 17.96 18.05 17.94 18.01 1,089,494 +0.12(+0.67%)
Dec 22, 2020 18.07 18.07 17.86 17.89 1,116,921 -0.14(-0.78%)
Dec 21, 2020 18.07 18.13 18.01 18.03 1,260,151 -0.06(-0.33%)
Dec 18, 2020 18.11 18.14 18.05 18.09 790,900 -0.03(-0.17%)
Dec 17, 2020 18.15 18.23 18.10 18.12 731,524 +0.20(+1.12%)
Dec 16, 2020 17.84 17.93 17.73 17.92 992,433 +0.09(+0.50%)
Dec 15, 2020 17.78 17.83 17.74 17.83 1,558,864 +0.26(+1.48%)
Dec 14, 2020 17.61 17.68 17.52 17.57 1,533,565 -0.11(-0.62%)
Dec 11, 2020 17.66 17.76 17.64 17.68 1,003,600 +0.04(+0.23%)
Dec 10, 2020 17.72 17.79 17.59 17.64 1,106,392 -0.04(-0.23%)
Dec 09, 2020 17.81 17.83 17.55 17.68 1,538,378 -0.30(-1.67%)
Dec 08, 2020 17.99 18.03 17.90 17.98 1,267,646 +0.07(+0.39%)
Dec 07, 2020 17.68 17.96 17.68 17.91 1,368,831 +0.25(+1.42%)
Dec 04, 2020 17.70 17.75 17.58 17.66 1,102,500 -0.04(-0.23%)
Dec 03, 2020 17.70 17.71 17.53 17.70 974,502 +0.12(+0.68%)
Dec 02, 2020 17.48 17.60 17.44 17.58 3,241,335 +0.13(+0.74%)
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.