Skip to main content

Physical Gold ETF (NY: SGOL )

17.19 +0.05 (+0.29%)
Official Closing Price Updated: 8:00 PM EDT, Aug 9, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 17.08 17.12 17.01 17.11 599,197 -0.15(-0.87%)
Oct 28, 2021 17.34 17.37 17.21 17.26 711,969 +0.00(+0.00%)
Oct 27, 2021 17.21 17.27 17.13 17.26 609,257 +0.05(+0.29%)
Oct 26, 2021 17.25 17.21 918,841 -0.13(-0.75%)
Oct 25, 2021 17.31 17.37 17.30 17.34 1,130,333 +0.12(+0.70%)
Oct 22, 2021 17.31 17.41 17.11 17.22 1,135,254 +0.10(+0.58%)
Oct 21, 2021 17.12 17.14 17.07 17.12 501,205 -0.01(-0.06%)
Oct 20, 2021 17.08 17.16 17.03 17.13 769,623 +0.14(+0.82%)
Oct 19, 2021 17.10 17.10 16.96 16.99 490,067 +0.06(+0.35%)
Oct 18, 2021 16.98 17.00 16.92 16.93 670,079 -0.04(-0.24%)
Oct 15, 2021 16.99 17.05 16.95 16.97 629,637 -0.27(-1.57%)
Oct 14, 2021 17.26 17.27 17.22 17.24 505,695 +0.03(+0.17%)
Oct 13, 2021 16.97 17.24 16.97 17.21 669,415 +0.31(+1.83%)
Oct 12, 2021 16.91 16.98 16.88 16.90 575,105 +0.07(+0.42%)
Oct 11, 2021 16.85 16.90 16.83 16.83 297,056 -0.03(-0.18%)
Oct 08, 2021 17.07 17.09 16.85 16.86 722,631 +0.00(+0.00%)
Oct 07, 2021 16.85 16.92 16.85 16.86 984,581 -0.07(-0.41%)
Oct 06, 2021 16.85 16.95 16.85 16.93 674,623 +0.04(+0.24%)
Oct 05, 2021 16.84 16.93 16.79 16.89 871,089 -0.09(-0.53%)
Oct 04, 2021 16.81 17.00 16.79 16.98 1,573,599 +0.09(+0.53%)
Oct 01, 2021 16.87 16.93 16.83 16.89 707,769 +0.04(+0.24%)
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%)
Sep 01, 2021 17.45 17.43 17.36 17.43 449,097 +0.00(+0.00%)
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%)
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.