Skip to main content

Physical Gold ETF (NY: SGOL )

17.51 +0.16 (+0.92%)
Official Closing Price Updated: 8:00 PM EDT, May 16, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 16.71 16.93 16.67 16.85 1,091,827 +0.29(+1.75%)
Sep 29, 2021 16.68 16.70 16.52 16.56 1,091,447 -0.07(-0.42%)
Sep 28, 2021 16.71 16.71 16.61 16.63 1,301,960 -0.18(-1.07%)
Sep 27, 2021 16.82 16.87 16.78 16.81 460,611 +0.05(+0.30%)
Sep 24, 2021 16.74 16.84 16.71 16.76 630,972 -0.02(-0.12%)
Sep 23, 2021 16.85 16.86 16.76 16.78 1,084,445 -0.19(-1.12%)
Sep 22, 2021 17.03 17.16 16.94 16.97 1,551,785 -0.07(-0.41%)
Sep 21, 2021 17.03 17.11 16.98 17.04 706,756 +0.11(+0.65%)
Sep 20, 2021 16.87 16.96 16.84 16.93 1,382,066 +0.12(+0.71%)
Sep 17, 2021 16.81 16.87 16.78 16.81 1,170,743 -0.04(-0.24%)
Sep 16, 2021 16.88 16.88 16.76 16.85 1,742,683 -0.38(-2.21%)
Sep 15, 2021 17.25 17.28 17.19 17.23 636,492 -0.09(-0.52%)
Sep 14, 2021 17.27 17.37 17.20 17.32 1,897,157 +0.11(+0.64%)
Sep 13, 2021 17.19 17.27 17.19 17.21 466,099 +0.05(+0.29%)
Sep 10, 2021 17.23 17.25 17.16 17.16 1,779,227 -0.09(-0.52%)
Sep 09, 2021 17.27 17.27 17.13 17.25 1,161,432 +0.08(+0.47%)
Sep 08, 2021 17.25 17.25 17.12 17.17 1,388,655 -0.04(-0.23%)
Sep 07, 2021 17.40 17.43 17.21 17.21 1,372,536 -0.34(-1.94%)
Sep 03, 2021 17.50 17.61 17.48 17.55 852,056 +0.18(+1.04%)
Sep 02, 2021 17.41 17.41 17.33 17.37 636,963 -0.06(-0.34%)
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.