Skip to main content

Physical Gold ETF (NY: SGOL )

17.77 +0.00 (+0.03%)
Streaming Delayed Price Updated: 2:54 PM EDT, May 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 17.93 17.95 17.70 17.70 1,307,700 -0.01(-0.06%)
Jan 28, 2021 17.86 17.91 17.64 17.71 1,453,662 +0.02(+0.11%)
Jan 27, 2021 17.72 17.78 17.61 17.69 4,471,217 -0.11(-0.62%)
Jan 26, 2021 17.84 17.86 17.78 17.80 725,600 -0.04(-0.22%)
Jan 25, 2021 17.91 17.94 17.76 17.84 1,560,497 +0.01(+0.06%)
Jan 22, 2021 17.71 17.86 17.67 17.83 2,387,800 -0.14(-0.78%)
Jan 21, 2021 17.96 17.99 17.89 17.97 867,447 -0.01(-0.06%)
Jan 20, 2021 17.87 17.99 17.82 17.98 976,190 +0.30(+1.70%)
Jan 19, 2021 17.70 17.72 17.62 17.68 984,601 +0.13(+0.74%)
Jan 15, 2021 17.72 17.73 17.52 17.55 1,592,700 -0.20(-1.13%)
Jan 14, 2021 17.77 17.85 17.70 17.75 1,548,673 -0.01(-0.06%)
Jan 13, 2021 17.81 17.88 17.74 17.76 1,126,335 -0.08(-0.45%)
Jan 12, 2021 17.75 17.85 17.66 17.84 1,595,432 +0.10(+0.56%)
Jan 11, 2021 17.64 17.80 17.63 17.74 1,330,503 -0.03(-0.17%)
Jan 08, 2021 18.14 18.14 17.58 17.77 2,683,100 -0.62(-3.37%)
Jan 07, 2021 18.42 18.44 18.33 18.39 1,300,263 -0.06(-0.33%)
Jan 06, 2021 18.61 18.61 18.27 18.45 4,000,709 -0.28(-1.49%)
Jan 05, 2021 18.74 18.78 18.64 18.73 1,371,023 +0.04(+0.21%)
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.