Skip to main content

Physical Gold ETF (NY: SGOL )

17.33 -0.11 (-0.63%)
Official Closing Price Updated: 6:30 PM EDT, Jun 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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.