Skip to main content

Physical Gold ETF (NY: SGOL )

17.91 +0.14 (+0.82%)
Streaming Delayed Price Updated: 11:49 AM EDT, May 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 18.22 18.30 18.18 18.30 1,063,164 +0.06(+0.33%)
May 27, 2021 18.19 18.24 18.14 18.24 572,476 +0.02(+0.11%)
May 26, 2021 18.29 18.32 18.17 18.22 520,164 -0.02(-0.11%)
May 25, 2021 18.06 18.25 18.06 18.24 752,568 +0.15(+0.83%)
May 24, 2021 18.07 18.11 18.04 18.09 1,133,825 +0.04(+0.22%)
May 21, 2021 18.10 18.14 17.97 18.05 1,011,589 +0.00(+0.00%)
May 20, 2021 17.99 18.10 17.97 18.05 712,842 +0.09(+0.50%)
May 19, 2021 17.97 18.16 17.89 17.96 2,431,951 +0.01(+0.06%)
May 18, 2021 17.97 17.97 17.90 17.95 708,566 +0.02(+0.11%)
May 17, 2021 17.77 17.95 17.77 17.93 1,202,912 +0.22(+1.24%)
May 14, 2021 17.65 17.72 17.62 17.71 1,226,380 +0.15(+0.85%)
May 13, 2021 17.48 17.57 17.46 17.56 1,317,894 +0.08(+0.46%)
May 12, 2021 17.59 17.63 17.47 17.48 1,625,797 -0.18(-1.02%)
May 11, 2021 17.50 17.66 17.47 17.66 701,567 +0.00(+0.00%)
May 10, 2021 17.71 17.73 17.62 17.66 1,043,418 +0.07(+0.40%)
May 07, 2021 17.58 17.69 17.54 17.59 1,684,457 +0.16(+0.92%)
May 06, 2021 17.22 17.46 17.22 17.43 2,349,640 +0.26(+1.51%)
May 05, 2021 17.12 17.17 17.09 17.17 795,958 +0.08(+0.47%)
May 04, 2021 17.20 17.28 17.01 17.09 1,331,000 -0.13(-0.75%)
May 03, 2021 17.18 17.27 17.17 17.22 1,174,868 +0.24(+1.41%)
Apr 30, 2021 17.00 17.02 16.95 16.98 785,900 -0.06(-0.35%)
Apr 29, 2021 16.99 17.05 16.88 17.04 815,915 -0.07(-0.41%)
Apr 28, 2021 17.00 17.12 16.98 17.11 873,955 +0.04(+0.23%)
Apr 27, 2021 17.12 17.14 17.05 17.07 1,300,119 -0.03(-0.18%)
Apr 26, 2021 17.10 17.11 17.03 17.10 739,656 +0.03(+0.18%)
Apr 23, 2021 17.17 17.18 17.00 17.07 1,191,700 -0.07(-0.41%)
Apr 22, 2021 17.13 17.18 17.07 17.14 694,517 -0.09(-0.52%)
Apr 21, 2021 17.15 17.26 17.14 17.23 1,090,550 +0.16(+0.94%)
Apr 20, 2021 16.99 17.11 16.99 17.07 874,636 +0.06(+0.35%)
Apr 19, 2021 17.02 17.07 17.00 17.01 1,088,782 -0.06(-0.35%)
Apr 16, 2021 17.04 17.11 17.02 17.07 817,000 +0.12(+0.71%)
Apr 15, 2021 16.82 17.00 16.82 16.95 1,006,006 +0.27(+1.62%)
Apr 14, 2021 16.69 16.72 16.64 16.68 1,065,851 -0.07(-0.42%)
Apr 13, 2021 16.74 16.80 16.72 16.75 957,355 +0.11(+0.66%)
Apr 12, 2021 16.69 16.70 16.59 16.64 780,449 -0.11(-0.66%)
Apr 09, 2021 16.70 16.78 16.66 16.75 1,044,200 -0.12(-0.71%)
Apr 08, 2021 16.83 16.90 16.83 16.87 1,854,647 +0.19(+1.14%)
Apr 07, 2021 16.69 16.74 16.67 16.68 712,483 -0.06(-0.36%)
Apr 06, 2021 16.69 16.77 16.69 16.74 1,277,355 +0.15(+0.90%)
Apr 05, 2021 16.57 16.65 16.55 16.59 1,149,697 -0.03(-0.18%)
Apr 01, 2021 16.56 16.62 16.54 16.62 1,339,400 +0.22(+1.34%)
Mar 31, 2021 16.20 16.48 16.20 16.40 2,052,802 +0.24(+1.49%)
Mar 30, 2021 16.20 16.22 16.15 16.16 963,419 -0.28(-1.70%)
Mar 29, 2021 16.56 16.56 16.39 16.44 1,489,460 -0.19(-1.14%)
Mar 26, 2021 16.59 16.69 16.58 16.63 983,700 +0.04(+0.24%)
Mar 25, 2021 16.71 16.77 16.54 16.59 1,440,971 -0.06(-0.36%)
Mar 24, 2021 16.63 16.70 16.61 16.65 942,572 +0.06(+0.36%)
Mar 23, 2021 16.67 16.67 16.57 16.59 1,191,596 -0.11(-0.66%)
Mar 22, 2021 16.65 16.73 16.62 16.70 957,282 -0.05(-0.30%)
Mar 19, 2021 16.67 16.76 16.66 16.75 1,960,800 +0.07(+0.42%)
Mar 18, 2021 16.53 16.70 16.52 16.68 1,868,648 -0.08(-0.48%)
Mar 17, 2021 16.64 16.83 16.56 16.76 2,452,110 +0.12(+0.72%)
Mar 16, 2021 16.64 16.73 16.60 16.64 1,692,143 +0.01(+0.06%)
Mar 15, 2021 16.63 16.67 16.55 16.63 957,300 +0.08(+0.48%)
Mar 12, 2021 16.36 16.58 16.34 16.55 1,889,900 +0.00(+0.00%)
Mar 11, 2021 16.55 16.61 16.52 16.55 2,801,137 -0.02(-0.12%)
Mar 10, 2021 16.52 16.59 16.47 16.57 4,681,909 +0.08(+0.49%)
Mar 09, 2021 16.47 16.54 16.45 16.49 1,633,495 +0.34(+2.11%)
Mar 08, 2021 16.27 16.27 16.11 16.15 1,624,183 -0.16(-0.98%)
Mar 05, 2021 16.36 16.39 16.25 16.31 1,388,900 +0.00(+0.00%)
Mar 04, 2021 16.46 16.55 16.24 16.31 3,116,571 -0.17(-1.03%)
Mar 03, 2021 16.46 16.58 16.35 16.48 4,464,803 -0.16(-0.96%)
Mar 02, 2021 16.61 16.70 16.53 16.64 2,742,457 +0.09(+0.54%)
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.