Skip to main content

Physical Gold ETF (NY: SGOL )

17.15 -0.04 (-0.23%)
Official Closing Price Updated: 4:10 PM EDT, Aug 10, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 15.60 15.60 15.15 15.15 1,484,021 -0.47(-3.01%)
Mar 30, 2020 15.66 15.67 15.44 15.62 1,711,542 +0.01(+0.06%)
Mar 27, 2020 15.80 15.80 15.56 15.61 1,855,000 -0.11(-0.70%)
Mar 26, 2020 15.79 15.84 15.56 15.72 1,854,584 +0.24(+1.55%)
Mar 25, 2020 15.64 15.64 15.45 15.48 2,127,182 -0.28(-1.78%)
Mar 24, 2020 15.81 15.83 15.44 15.76 2,851,316 +0.80(+5.35%)
Mar 23, 2020 14.59 15.04 14.56 14.96 3,508,704 +0.62(+4.32%)
Mar 20, 2020 14.39 14.44 14.23 14.34 1,888,400 +0.22(+1.56%)
Mar 19, 2020 14.20 14.38 14.11 14.12 4,621,520 -0.26(-1.81%)
Mar 18, 2020 14.49 14.61 14.18 14.38 5,152,210 -0.34(-2.31%)
Mar 17, 2020 14.35 14.96 14.32 14.72 4,815,805 +0.19(+1.31%)
Mar 16, 2020 14.00 14.62 13.93 14.53 2,569,427 -0.14(-0.95%)
Mar 13, 2020 15.28 15.31 14.48 14.67 6,446,200 -0.47(-3.10%)
Mar 12, 2020 15.53 15.53 15.03 15.14 4,350,688 -0.62(-3.93%)
Mar 11, 2020 16.00 16.01 15.72 15.76 2,069,640 -0.07(-0.44%)
Mar 10, 2020 16.00 16.00 15.81 15.83 2,385,423 -0.33(-2.04%)
Mar 09, 2020 16.25 16.25 16.00 16.16 1,842,638 +0.05(+0.31%)
Mar 06, 2020 16.21 16.29 15.85 16.11 2,850,100 -0.01(-0.06%)
Mar 05, 2020 15.97 16.12 15.93 16.12 1,825,055 +0.34(+2.15%)
Mar 04, 2020 15.80 15.84 15.73 15.78 1,265,207 +0.03(+0.19%)
Mar 03, 2020 15.44 15.87 15.42 15.75 1,646,603 +0.48(+3.14%)
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.