Skip to main content

Physical Gold ETF (NY: SGOL )

20.64 +0.01 (+0.05%)
Official Closing Price Updated: 8:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 18, 2024 20.62 20.67 20.60 20.64 2,588,436 +0.01(+0.05%)
Mar 15, 2024 20.63 20.71 20.60 20.63 3,377,000 -0.06(-0.29%)
Mar 14, 2024 20.68 20.70 20.58 20.69 4,583,461 -0.07(-0.34%)
Mar 13, 2024 20.68 20.84 20.68 20.76 2,833,960 +0.14(+0.68%)
Mar 12, 2024 20.70 20.71 20.56 20.62 5,396,128 -0.23(-1.10%)
Mar 11, 2024 20.83 20.90 20.80 20.85 3,945,340 +0.03(+0.14%)
Mar 08, 2024 20.74 20.98 20.69 20.82 2,973,447 +0.18(+0.87%)
Mar 07, 2024 20.59 20.66 20.54 20.64 3,380,420 +0.11(+0.54%)
Mar 06, 2024 20.44 20.58 20.39 20.53 3,447,446 +0.17(+0.83%)
Mar 05, 2024 20.38 20.46 20.30 20.36 3,115,879 +0.12(+0.59%)
Mar 04, 2024 20.04 20.27 20.02 20.24 3,075,446 +0.33(+1.66%)
Mar 01, 2024 19.64 19.97 19.55 19.91 2,566,895 +0.38(+1.95%)
Feb 29, 2024 19.57 19.61 19.53 19.53 1,973,207 +0.08(+0.41%)
Feb 28, 2024 19.44 19.46 19.41 19.45 1,599,715 +0.05(+0.26%)
Feb 27, 2024 19.46 19.48 19.40 19.40 2,074,366 -0.04(-0.21%)
Feb 26, 2024 19.38 19.45 19.36 19.44 2,148,996 -0.03(-0.15%)
Feb 23, 2024 19.36 19.51 19.35 19.47 2,734,628 +0.11(+0.57%)
Feb 22, 2024 19.36 19.37 19.31 19.36 1,881,349 +0.01(+0.05%)
Feb 21, 2024 19.39 19.41 19.32 19.35 3,003,047 -0.01(-0.05%)
Feb 20, 2024 19.40 19.41 19.34 19.36 1,699,764 +0.13(+0.68%)
Feb 16, 2024 19.11 19.27 19.08 19.23 2,205,158 +0.06(+0.31%)
Feb 15, 2024 19.15 19.20 19.10 19.17 2,221,170 +0.14(+0.74%)
Feb 14, 2024 19.01 19.09 18.97 19.03 2,124,789 -0.01(-0.05%)
Feb 13, 2024 19.13 19.13 19.02 19.04 2,551,797 -0.28(-1.45%)
Feb 12, 2024 19.27 19.33 19.23 19.32 2,457,533 -0.03(-0.16%)
Feb 09, 2024 19.35 19.38 19.31 19.35 2,027,492 -0.08(-0.41%)
Feb 08, 2024 19.39 19.46 19.38 19.43 2,406,738 -0.02(-0.10%)
Feb 07, 2024 19.45 19.55 19.44 19.45 3,035,574 -0.01(-0.05%)
Feb 06, 2024 19.39 19.50 19.38 19.46 2,761,948 +0.09(+0.46%)
Feb 05, 2024 19.30 19.39 19.27 19.37 2,840,624 -0.09(-0.46%)
Feb 02, 2024 19.42 19.50 19.39 19.46 3,317,176 -0.19(-0.97%)
Feb 01, 2024 19.58 19.75 19.52 19.65 4,157,233 +0.20(+1.03%)
Jan 31, 2024 19.54 19.66 19.42 19.45 4,355,292 -0.01(-0.05%)
Jan 30, 2024 19.58 19.60 19.41 19.46 2,096,272 +0.03(+0.15%)
Jan 29, 2024 19.43 19.45 19.32 19.43 2,504,144 +0.12(+0.62%)
Jan 26, 2024 19.32 19.33 19.27 19.31 2,630,993 +0.00(+0.00%)
Jan 25, 2024 19.33 19.37 19.25 19.31 2,450,613 +0.08(+0.42%)
Jan 24, 2024 19.43 19.44 19.23 19.23 2,572,345 -0.16(-0.83%)
Jan 23, 2024 19.35 19.42 19.33 19.39 2,259,107 +0.08(+0.41%)
Jan 22, 2024 19.33 19.38 19.28 19.31 2,706,178 -0.08(-0.41%)
Jan 19, 2024 19.42 19.43 19.34 19.39 2,769,723 +0.06(+0.31%)
Jan 18, 2024 19.23 19.34 19.23 19.33 2,581,628 +0.16(+0.83%)
Jan 17, 2024 19.34 19.34 19.14 19.17 3,345,117 -0.22(-1.13%)
Jan 16, 2024 19.52 19.53 19.35 19.39 2,947,830 -0.18(-0.92%)
Jan 12, 2024 19.67 19.72 19.52 19.57 2,566,777 +0.19(+0.98%)
Jan 11, 2024 19.40 19.46 19.25 19.38 3,715,703 +0.04(+0.21%)
Jan 10, 2024 19.41 19.45 19.32 19.34 2,120,118 -0.06(-0.31%)
Jan 09, 2024 19.48 19.48 19.37 19.40 2,906,129 +0.01(+0.05%)
Jan 08, 2024 19.31 19.48 19.30 19.39 3,244,417 -0.14(-0.72%)
Jan 05, 2024 19.57 19.73 19.51 19.53 4,006,922 -0.01(-0.05%)
Jan 04, 2024 19.50 19.58 19.47 19.54 2,996,104 +0.02(+0.10%)
Jan 03, 2024 19.49 19.59 19.42 19.52 5,440,183 -0.16(-0.81%)
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.