Skip to main content

Physical Gold ETF (NY: SGOL )

17.19 +0.05 (+0.29%)
Official Closing Price Updated: 8:00 PM EST, Dec 9, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 16.91 16.93 16.50 16.60 3,622,600 -0.41(-2.41%)
Feb 25, 2021 17.12 17.18 16.96 17.01 2,909,592 -0.31(-1.79%)
Feb 24, 2021 17.19 17.34 17.13 17.32 1,397,900 -0.03(-0.17%)
Feb 23, 2021 17.38 17.40 17.26 17.35 1,298,310 -0.03(-0.17%)
Feb 22, 2021 17.27 17.42 17.25 17.38 1,929,796 +0.25(+1.46%)
Feb 19, 2021 17.10 17.21 17.08 17.13 2,091,800 +0.07(+0.41%)
Feb 18, 2021 17.11 17.15 16.99 17.06 1,986,028 +0.01(+0.06%)
Feb 17, 2021 17.12 17.16 17.00 17.05 1,881,521 -0.19(-1.10%)
Feb 16, 2021 17.23 17.43 17.19 17.24 1,905,929 -0.26(-1.49%)
Feb 12, 2021 17.46 17.59 17.41 17.50 940,000 -0.04(-0.23%)
Feb 11, 2021 17.70 17.73 17.50 17.54 1,579,044 -0.16(-0.90%)
Feb 10, 2021 17.74 17.76 17.63 17.70 1,467,201 +0.07(+0.40%)
Feb 09, 2021 17.68 17.73 17.60 17.63 1,437,761 +0.05(+0.28%)
Feb 08, 2021 17.62 17.67 17.58 17.58 1,312,653 +0.17(+0.98%)
Feb 05, 2021 17.32 17.45 17.29 17.41 1,100,600 +0.17(+0.99%)
Feb 04, 2021 17.26 17.26 17.15 17.24 2,359,562 -0.38(-2.16%)
Feb 03, 2021 17.67 17.69 17.58 17.62 906,529 -0.03(-0.17%)
Feb 02, 2021 17.68 17.69 17.58 17.65 1,499,042 -0.20(-1.12%)
Feb 01, 2021 17.95 17.96 17.84 17.85 1,864,559 +0.15(+0.85%)
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%)
Jan 04, 2021 18.65 18.69 18.55 18.69 1,963,202 +0.41(+2.24%)
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.