Skip to main content

Physical Gold ETF (NY: SGOL )

17.26 +0.15 (+0.88%)
Official Closing Price Updated: 4:10 PM EDT, Aug 12, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2022 17.43 17.47 17.30 17.33 1,383,114 -0.11(-0.63%)
Jun 29, 2022 17.55 17.55 17.40 17.44 1,094,837 +0.00(+0.00%)
Jun 28, 2022 17.48 17.50 17.43 17.44 678,058 -0.04(-0.23%)
Jun 27, 2022 17.55 17.55 17.46 17.48 1,060,625 -0.01(-0.06%)
Jun 24, 2022 17.52 17.56 17.47 17.49 1,262,776 -0.02(-0.11%)
Jun 23, 2022 17.62 17.70 17.48 17.51 1,549,884 -0.12(-0.68%)
Jun 22, 2022 17.65 17.72 17.60 17.63 1,287,564 +0.09(+0.51%)
Jun 21, 2022 17.59 17.68 17.53 17.54 1,253,031 -0.08(-0.45%)
Jun 17, 2022 17.71 17.71 17.58 17.62 1,318,693 -0.15(-0.84%)
Jun 16, 2022 17.53 17.77 17.50 17.77 1,685,872 +0.20(+1.14%)
Jun 15, 2022 17.52 17.66 17.39 17.57 2,944,517 +0.22(+1.27%)
Jun 14, 2022 17.45 17.45 17.31 17.35 1,796,855 -0.12(-0.69%)
Jun 13, 2022 17.61 17.62 17.44 17.47 3,026,670 -0.48(-2.67%)
Jun 10, 2022 17.58 17.99 17.53 17.95 1,530,691 +0.24(+1.36%)
Jun 09, 2022 17.74 17.75 17.64 17.71 717,931 -0.06(-0.34%)
Jun 08, 2022 17.77 17.84 17.75 17.77 554,928 -0.01(-0.06%)
Jun 07, 2022 17.69 17.80 17.69 17.78 640,506 +0.12(+0.68%)
Jun 06, 2022 17.76 17.77 17.65 17.66 899,623 -0.08(-0.45%)
Jun 03, 2022 17.85 17.89 17.71 17.74 790,653 -0.18(-1.00%)
Jun 02, 2022 17.85 17.94 17.85 17.92 1,051,752 +0.20(+1.13%)
Jun 01, 2022 17.70 17.74 17.62 17.72 1,249,293 +0.12(+0.68%)
May 31, 2022 17.75 17.79 17.59 17.60 1,185,288 -0.17(-0.96%)
May 27, 2022 17.83 17.84 17.76 17.77 718,884 +0.00(+0.00%)
May 26, 2022 17.70 17.78 17.66 17.77 855,443 -0.02(-0.11%)
May 25, 2022 17.77 17.80 17.66 17.79 1,208,518 -0.11(-0.61%)
May 24, 2022 17.82 17.93 17.82 17.90 930,080 +0.13(+0.73%)
May 23, 2022 17.81 17.82 17.71 17.77 873,440 +0.07(+0.40%)
May 20, 2022 17.64 17.71 17.57 17.70 831,686 +0.02(+0.11%)
May 19, 2022 17.63 17.73 17.57 17.68 868,984 +0.26(+1.49%)
May 18, 2022 17.38 17.50 17.36 17.42 959,226 +0.00(+0.00%)
May 17, 2022 17.52 17.53 17.39 17.42 1,047,483 -0.09(-0.51%)
May 16, 2022 17.32 17.52 17.32 17.51 1,443,313 +0.16(+0.92%)
May 13, 2022 17.30 17.43 17.28 17.35 1,618,297 -0.15(-0.86%)
May 12, 2022 17.69 17.72 17.46 17.50 3,347,692 -0.27(-1.52%)
May 11, 2022 17.74 17.82 17.70 17.77 2,132,879 +0.16(+0.91%)
May 10, 2022 17.86 17.88 17.61 17.61 2,238,805 -0.16(-0.90%)
May 09, 2022 17.91 17.92 17.76 17.77 2,344,723 -0.27(-1.50%)
May 06, 2022 18.03 18.15 17.98 18.04 1,879,983 +0.03(+0.17%)
May 05, 2022 18.25 18.26 17.96 18.01 2,589,246 -0.07(-0.39%)
May 04, 2022 17.92 18.13 17.85 18.08 2,969,740 +0.18(+1.01%)
May 03, 2022 17.88 18.01 17.87 17.90 3,005,955 +0.06(+0.34%)
May 02, 2022 17.85 17.96 17.79 17.84 3,065,765 -0.34(-1.87%)
Apr 29, 2022 18.30 18.36 18.17 18.18 1,799,154 +0.00(+0.00%)
Apr 28, 2022 18.07 18.19 18.06 18.18 1,914,499 +0.09(+0.50%)
Apr 27, 2022 18.15 18.15 18.04 18.09 2,757,240 -0.13(-0.71%)
Apr 26, 2022 18.30 18.33 18.19 18.22 1,913,053 +0.01(+0.05%)
Apr 25, 2022 18.22 18.25 18.14 18.21 2,443,400 -0.33(-1.78%)
Apr 22, 2022 18.59 18.67 18.48 18.54 1,579,905 -0.18(-0.96%)
Apr 21, 2022 18.69 18.75 18.59 18.72 1,477,503 -0.05(-0.27%)
Apr 20, 2022 18.66 18.78 18.64 18.77 1,324,490 +0.09(+0.48%)
Apr 19, 2022 18.84 18.88 18.65 18.68 2,228,575 -0.30(-1.58%)
Apr 18, 2022 19.11 19.13 18.95 18.98 1,292,883 +0.06(+0.32%)
Apr 14, 2022 18.95 18.95 18.80 18.92 1,920,299 -0.06(-0.32%)
Apr 13, 2022 18.96 19.01 18.93 18.98 1,518,601 +0.10(+0.53%)
Apr 12, 2022 18.91 18.98 18.80 18.88 1,976,504 +0.14(+0.75%)
Apr 11, 2022 18.82 18.84 18.62 18.74 2,698,810 +0.09(+0.48%)
Apr 08, 2022 18.55 18.69 18.55 18.65 1,000,201 +0.11(+0.59%)
Apr 07, 2022 18.49 18.59 18.48 18.54 1,178,102 +0.07(+0.38%)
Apr 06, 2022 18.48 18.53 18.37 18.47 1,443,398 +0.04(+0.22%)
Apr 05, 2022 18.60 18.66 18.39 18.43 1,892,199 -0.11(-0.59%)
Apr 04, 2022 18.53 18.58 18.46 18.54 1,228,665 +0.09(+0.49%)
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.