Skip to main content

Physical Gold ETF (NY: SGOL )

17.46 -0.02 (-0.11%)
Streaming Delayed Price Updated: 11:43 AM EDT, Jun 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2020 18.21 18.29 18.09 18.15 1,232,053 -0.10(-0.55%)
Sep 29, 2020 18.16 18.26 18.13 18.25 1,295,972 +0.15(+0.83%)
Sep 28, 2020 18.01 18.11 17.94 18.10 1,161,181 +0.19(+1.06%)
Sep 25, 2020 17.87 17.95 17.82 17.91 1,220,300 -0.06(-0.33%)
Sep 24, 2020 17.85 18.05 17.80 17.97 2,831,369 +0.06(+0.34%)
Sep 23, 2020 18.13 18.16 17.84 17.91 2,915,039 -0.39(-2.13%)
Sep 22, 2020 18.39 18.43 18.25 18.30 1,791,893 -0.07(-0.38%)
Sep 21, 2020 18.42 18.47 18.10 18.37 3,076,429 -0.38(-2.03%)
Sep 18, 2020 18.75 18.85 18.71 18.75 1,248,300 +0.02(+0.11%)
Sep 17, 2020 18.64 18.75 18.59 18.73 1,183,747 -0.11(-0.58%)
Sep 16, 2020 18.95 18.95 18.78 18.84 1,610,806 +0.05(+0.27%)
Sep 15, 2020 18.89 18.91 18.73 18.79 1,222,592 -0.04(-0.21%)
Sep 14, 2020 18.80 18.88 18.79 18.83 1,149,118 +0.14(+0.75%)
Sep 11, 2020 18.76 18.80 18.65 18.69 904,900 +0.01(+0.05%)
Sep 10, 2020 18.88 18.91 18.67 18.68 1,490,734 -0.07(-0.37%)
Sep 09, 2020 18.69 18.76 18.66 18.75 1,401,828 +0.19(+1.02%)
Sep 08, 2020 18.38 18.66 18.34 18.56 2,270,434 -0.06(-0.32%)
Sep 04, 2020 18.54 18.64 18.44 18.62 2,121,200 +0.08(+0.43%)
Sep 03, 2020 18.67 18.72 18.48 18.54 2,483,062 -0.15(-0.80%)
Sep 02, 2020 18.82 18.83 18.58 18.69 4,251,829 -0.26(-1.37%)
Sep 01, 2020 19.16 19.16 18.88 18.95 2,923,529 +0.01(+0.05%)
Aug 31, 2020 18.93 19.00 18.87 18.94 2,160,859 +0.05(+0.26%)
Aug 28, 2020 18.85 18.98 18.78 18.89 2,038,600 +0.33(+1.78%)
Aug 27, 2020 18.95 18.96 18.37 18.56 5,713,286 -0.22(-1.17%)
Aug 26, 2020 18.47 18.80 18.45 18.78 4,416,841 +0.23(+1.24%)
Aug 25, 2020 18.53 18.56 18.41 18.55 2,454,046 +0.02(+0.11%)
Aug 24, 2020 18.73 18.73 18.50 18.53 3,046,103 -0.11(-0.59%)
Aug 21, 2020 18.66 18.71 18.49 18.64 3,688,600 -0.13(-0.69%)
Aug 20, 2020 18.56 18.81 18.53 18.77 3,443,854 +0.10(+0.54%)
Aug 19, 2020 19.16 19.20 18.61 18.67 6,831,812 -0.60(-3.11%)
Aug 18, 2020 19.36 19.39 19.02 19.27 4,213,747 +0.18(+0.94%)
Aug 17, 2020 18.92 19.15 18.91 19.09 2,621,985 +0.39(+2.09%)
Aug 14, 2020 18.78 18.80 18.59 18.70 4,064,400 -0.07(-0.37%)
Aug 13, 2020 18.60 18.91 18.58 18.77 5,603,725 +0.41(+2.23%)
Aug 12, 2020 18.70 18.75 18.34 18.36 7,810,384 -0.08(-0.43%)
Aug 11, 2020 18.79 18.84 18.37 18.44 10,197,310 -1.04(-5.34%)
Aug 10, 2020 19.59 19.72 19.43 19.48 3,878,000 -0.05(-0.26%)
Aug 07, 2020 19.74 19.75 19.39 19.53 5,941,400 -0.32(-1.61%)
Aug 06, 2020 19.82 19.91 19.72 19.85 5,669,566 +0.23(+1.17%)
Aug 05, 2020 19.63 19.78 19.52 19.62 7,515,109 +0.20(+1.03%)
Aug 04, 2020 19.01 19.42 18.97 19.42 3,670,444 +0.42(+2.21%)
Aug 03, 2020 18.95 19.03 18.85 19.00 2,623,056 +0.01(+0.05%)
Jul 31, 2020 18.90 19.02 18.86 18.99 3,037,600 +0.17(+0.90%)
Jul 30, 2020 18.79 18.88 18.65 18.82 3,083,075 -0.13(-0.69%)
Jul 29, 2020 18.85 19.05 18.68 18.95 3,842,313 +0.13(+0.69%)
Jul 28, 2020 18.65 18.87 18.58 18.82 3,151,157 +0.16(+0.86%)
Jul 27, 2020 18.63 18.72 18.59 18.66 3,126,125 +0.36(+1.97%)
Jul 24, 2020 18.35 18.35 18.26 18.30 1,835,700 +0.16(+0.88%)
Jul 23, 2020 18.05 18.27 17.99 18.14 4,086,011 +0.15(+0.83%)
Jul 22, 2020 17.82 18.00 17.79 17.99 1,623,597 +0.28(+1.58%)
Jul 21, 2020 17.67 17.74 17.64 17.71 1,876,496 +0.20(+1.14%)
Jul 20, 2020 17.50 17.53 17.44 17.51 1,053,429 +0.08(+0.46%)
Jul 17, 2020 17.42 17.43 17.37 17.43 858,900 +0.15(+0.87%)
Jul 16, 2020 17.41 17.41 17.27 17.28 1,171,858 -0.15(-0.86%)
Jul 15, 2020 17.38 17.45 17.34 17.43 1,276,272 +0.00(+0.00%)
Jul 14, 2020 17.31 17.43 17.29 17.43 1,537,863 +0.10(+0.58%)
Jul 13, 2020 17.40 17.45 17.32 17.33 1,417,381 +0.01(+0.06%)
Jul 10, 2020 17.42 17.42 17.26 17.32 1,043,900 -0.05(-0.29%)
Jul 09, 2020 17.44 17.47 17.28 17.37 1,469,949 -0.06(-0.34%)
Jul 08, 2020 17.45 17.49 17.38 17.43 1,646,817 +0.13(+0.75%)
Jul 07, 2020 17.15 17.30 17.14 17.30 1,357,106 +0.11(+0.64%)
Jul 06, 2020 17.19 17.20 17.12 17.19 1,022,814 +0.11(+0.64%)
Jul 02, 2020 16.98 17.12 16.98 17.08 1,303,400 +0.03(+0.18%)
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.