Skip to main content

Physical Gold ETF (NY: SGOL )

17.68 +0.26 (+1.49%)
Official Closing Price Updated: 8:00 PM EDT, May 19, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 17.38 17.44 17.32 17.43 501,078 +0.05(+0.29%)
Aug 30, 2021 17.42 17.43 17.36 17.38 521,395 -0.08(-0.46%)
Aug 27, 2021 17.19 17.47 17.11 17.46 1,089,933 +0.25(+1.45%)
Aug 26, 2021 17.16 17.27 17.13 17.21 446,677 +0.01(+0.06%)
Aug 25, 2021 17.24 17.24 17.12 17.20 902,480 -0.11(-0.64%)
Aug 24, 2021 17.34 17.37 17.30 17.31 753,022 +0.00(+0.00%)
Aug 23, 2021 17.34 17.34 17.24 17.31 892,420 +0.19(+1.11%)
Aug 20, 2021 17.11 17.16 17.07 17.12 405,032 +0.03(+0.18%)
Aug 19, 2021 17.17 17.17 17.06 17.09 647,683 -0.06(-0.35%)
Aug 18, 2021 17.17 17.19 17.07 17.15 1,020,117 +0.00(+0.00%)
Aug 17, 2021 17.17 17.21 17.09 17.15 604,305 -0.01(-0.06%)
Aug 16, 2021 17.12 17.18 17.10 17.16 438,275 +0.09(+0.53%)
Aug 13, 2021 16.93 17.09 16.92 17.07 443,290 +0.24(+1.43%)
Aug 12, 2021 16.80 16.84 16.73 16.83 477,508 -0.01(-0.06%)
Aug 11, 2021 16.75 16.85 16.70 16.84 706,969 +0.24(+1.45%)
Aug 10, 2021 16.57 16.64 16.50 16.60 1,289,843 +0.00(+0.00%)
Aug 09, 2021 16.74 16.76 16.55 16.60 1,605,157 -0.31(-1.83%)
Aug 06, 2021 17.02 17.03 16.89 16.91 1,088,001 -0.41(-2.37%)
Aug 05, 2021 17.37 17.39 17.26 17.32 1,071,506 -0.09(-0.52%)
Aug 04, 2021 17.57 17.59 17.35 17.41 1,216,835 +0.01(+0.06%)
Aug 03, 2021 17.40 17.43 17.37 17.40 344,921 +0.00(+0.00%)
Aug 02, 2021 17.38 17.47 17.35 17.40 1,309,116 -0.02(-0.11%)
Jul 30, 2021 17.53 17.55 17.38 17.42 546,828 -0.14(-0.80%)
Jul 29, 2021 17.53 17.60 17.52 17.56 770,076 +0.19(+1.09%)
Jul 28, 2021 17.27 17.38 17.20 17.37 1,759,694 +0.08(+0.46%)
Jul 27, 2021 17.31 17.33 17.23 17.29 694,815 +0.04(+0.23%)
Jul 26, 2021 17.31 17.33 17.25 17.25 1,354,352 -0.04(-0.23%)
Jul 23, 2021 17.28 17.33 17.24 17.29 779,319 -0.06(-0.35%)
Jul 22, 2021 17.30 17.36 17.25 17.35 1,067,222 +0.02(+0.12%)
Jul 21, 2021 17.28 17.34 17.26 17.33 1,544,566 -0.05(-0.29%)
Jul 20, 2021 17.49 17.52 17.34 17.38 941,474 -0.03(-0.17%)
Jul 19, 2021 17.40 17.43 17.33 17.41 1,998,985 +0.03(+0.17%)
Jul 16, 2021 17.50 17.54 17.37 17.38 862,803 -0.18(-1.03%)
Jul 15, 2021 17.54 17.58 17.48 17.56 472,181 +0.01(+0.06%)
Jul 14, 2021 17.54 17.55 17.47 17.55 510,418 +0.18(+1.04%)
Jul 13, 2021 17.40 17.43 17.34 17.37 941,452 +0.03(+0.17%)
Jul 12, 2021 17.32 17.36 17.21 17.34 764,271 -0.03(-0.17%)
Jul 09, 2021 17.31 17.41 17.31 17.37 507,596 +0.06(+0.35%)
Jul 08, 2021 17.43 17.43 17.23 17.31 1,533,918 +0.00(+0.00%)
Jul 07, 2021 17.32 17.36 17.26 17.31 937,125 +0.05(+0.29%)
Jul 06, 2021 17.36 17.41 17.20 17.26 979,133 +0.09(+0.52%)
Jul 02, 2021 17.18 17.21 17.08 17.17 941,313 +0.11(+0.64%)
Jul 01, 2021 17.11 17.11 16.98 17.06 586,300 +0.07(+0.41%)
Jun 30, 2021 16.89 17.04 16.84 16.99 739,382 +0.08(+0.47%)
Jun 29, 2021 16.86 16.96 16.83 16.91 748,911 -0.17(-1.00%)
Jun 28, 2021 17.10 17.12 17.07 17.08 1,140,769 +0.00(+0.00%)
Jun 25, 2021 17.18 17.19 17.06 17.08 588,912 +0.05(+0.29%)
Jun 24, 2021 17.15 17.15 17.03 17.03 430,891 -0.03(-0.18%)
Jun 23, 2021 17.14 17.24 17.03 17.06 1,285,054 -0.01(-0.06%)
Jun 22, 2021 17.06 17.13 17.04 17.07 857,528 -0.05(-0.29%)
Jun 21, 2021 17.08 17.16 17.03 17.12 684,304 +0.19(+1.12%)
Jun 18, 2021 17.04 17.10 16.92 16.93 785,991 -0.08(-0.47%)
Jun 17, 2021 17.13 17.20 16.98 17.01 2,106,906 -0.54(-3.08%)
Jun 16, 2021 17.85 17.90 17.55 17.55 1,213,593 -0.30(-1.68%)
Jun 15, 2021 17.93 17.95 17.78 17.85 716,498 -0.08(-0.45%)
Jun 14, 2021 17.77 17.96 17.75 17.93 1,103,494 -0.09(-0.53%)
Jun 11, 2021 18.09 18.11 18.00 18.02 1,202,445 -0.21(-1.12%)
Jun 10, 2021 18.13 18.24 18.11 18.23 768,029 +0.07(+0.39%)
Jun 09, 2021 18.21 18.24 18.14 18.16 717,290 -0.02(-0.14%)
Jun 08, 2021 18.19 18.21 18.10 18.18 499,558 -0.07(-0.36%)
Jun 07, 2021 18.14 18.25 18.12 18.25 1,271,588 +0.07(+0.39%)
Jun 04, 2021 18.11 18.21 18.11 18.18 653,463 +0.21(+1.17%)
Jun 03, 2021 18.04 18.04 17.92 17.97 1,117,733 -0.37(-2.02%)
Jun 02, 2021 18.29 18.34 18.26 18.34 428,402 +0.08(+0.44%)
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.