Skip to main content

Physical Gold ETF (NY: SGOL )

17.03 -0.01 (-0.06%)
Streaming Delayed Price Updated: 12:54 PM EDT, Aug 16, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2022 18.60 18.70 18.56 18.58 1,530,300 +0.02(+0.11%)
Mar 30, 2022 18.47 18.59 18.47 18.56 3,431,508 +0.14(+0.76%)
Mar 29, 2022 18.20 18.43 18.16 18.42 2,501,250 +0.02(+0.11%)
Mar 28, 2022 18.54 18.64 18.38 18.40 2,831,776 -0.34(-1.81%)
Mar 25, 2022 18.68 18.81 18.64 18.74 1,515,070 -0.07(-0.37%)
Mar 24, 2022 18.75 18.86 18.69 18.81 2,530,603 +0.13(+0.70%)
Mar 23, 2022 18.52 18.70 18.48 18.68 1,896,845 +0.24(+1.30%)
Mar 22, 2022 18.45 18.47 18.33 18.44 2,206,120 -0.13(-0.70%)
Mar 21, 2022 18.44 18.62 18.43 18.57 3,888,955 +0.15(+0.81%)
Mar 18, 2022 18.50 18.59 18.40 18.42 2,113,422 -0.16(-0.86%)
Mar 17, 2022 18.61 18.70 18.57 18.58 2,110,002 +0.07(+0.38%)
Mar 16, 2022 18.40 18.51 18.18 18.51 5,301,355 +0.11(+0.60%)
Mar 15, 2022 18.41 18.53 18.29 18.40 3,319,869 -0.33(-1.76%)
Mar 14, 2022 18.82 18.84 18.71 18.73 3,537,869 -0.30(-1.58%)
Mar 11, 2022 18.89 19.09 18.85 19.03 4,744,062 -0.13(-0.68%)
Mar 10, 2022 19.21 19.16 2,478,852 +0.05(+0.26%)
Mar 09, 2022 19.12 19.24 19.00 19.11 5,028,859 -0.58(-2.95%)
Mar 08, 2022 19.36 19.86 19.35 19.69 14,822,810 +0.53(+2.77%)
Mar 07, 2022 18.96 19.18 18.93 19.16 8,096,427 +0.29(+1.54%)
Mar 04, 2022 18.72 18.91 18.64 18.87 5,346,794 +0.30(+1.62%)
Mar 03, 2022 18.50 18.62 18.44 18.57 5,515,201 +0.11(+0.60%)
Mar 02, 2022 18.52 18.57 18.37 18.46 8,983,657 -0.20(-1.07%)
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.