Skip to main content

Physical Gold ETF (NY: SGOL )

15.75 -0.28 (-1.75%)
Official Closing Price Updated: 8:00 PM EDT, Sep 23, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jul 01, 2020 17.10 17.11 16.93 17.05 2,109,323 -0.09(-0.53%)
Jun 30, 2020 17.03 17.19 17.02 17.14 2,005,828 +0.08(+0.47%)
Jun 29, 2020 17.07 17.07 17.01 17.06 1,089,036 +0.02(+0.12%)
Jun 26, 2020 16.89 17.05 16.71 17.04 1,472,800 +0.08(+0.47%)
Jun 25, 2020 16.96 16.98 16.91 16.96 1,053,392 -0.04(-0.24%)
Jun 24, 2020 17.00 17.10 16.94 17.00 1,695,790 -0.03(-0.18%)
Jun 23, 2020 16.97 17.04 16.95 17.03 1,141,391 +0.15(+0.89%)
Jun 22, 2020 16.92 16.97 16.84 16.88 1,447,102 +0.09(+0.54%)
Jun 19, 2020 16.68 16.80 16.66 16.79 1,450,900 +0.18(+1.08%)
Jun 18, 2020 16.59 16.62 16.53 16.61 739,626 -0.02(-0.12%)
Jun 17, 2020 16.60 16.65 16.56 16.63 972,273 +0.03(+0.18%)
Jun 16, 2020 16.58 16.65 16.51 16.60 1,142,787 -0.02(-0.12%)
Jun 15, 2020 16.42 16.65 16.40 16.62 1,404,148 -0.05(-0.30%)
Jun 12, 2020 16.75 16.78 16.64 16.67 1,382,100 +0.05(+0.30%)
Jun 11, 2020 16.75 16.80 16.58 16.62 1,698,994 -0.10(-0.60%)
Jun 10, 2020 16.60 16.75 16.45 16.72 1,277,076 +0.22(+1.33%)
Jun 09, 2020 16.50 16.56 16.45 16.50 1,124,817 +0.16(+0.98%)
Jun 08, 2020 16.26 16.37 16.23 16.34 1,345,558 +0.17(+1.05%)
Jun 05, 2020 16.25 16.25 16.08 16.17 1,828,100 -0.35(-2.12%)
Jun 04, 2020 16.49 16.56 16.37 16.52 901,002 +0.19(+1.16%)
Jun 03, 2020 16.41 16.47 16.26 16.33 1,893,363 -0.30(-1.80%)
Jun 02, 2020 16.80 16.80 16.58 16.63 998,551 -0.13(-0.78%)
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.