Skip to main content

Physical Gold ETF (NY: SGOL )

21.24 +0.28 (+1.34%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2023 17.94 17.95 17.66 17.69 2,373,235 -0.17(-0.95%)
Sep 28, 2023 17.94 17.96 17.78 17.86 1,852,147 -0.10(-0.56%)
Sep 27, 2023 18.07 18.08 17.91 17.96 2,225,998 -0.21(-1.16%)
Sep 26, 2023 18.24 18.27 18.16 18.17 2,293,189 -0.15(-0.82%)
Sep 25, 2023 18.40 18.34 18.32 18.32 2,568,446 -0.11(-0.60%)
Sep 22, 2023 18.42 18.45 18.41 18.43 1,616,840 +0.06(+0.33%)
Sep 21, 2023 18.35 18.41 18.32 18.37 1,935,820 -0.12(-0.65%)
Sep 20, 2023 18.49 18.63 18.49 18.49 2,075,440 +0.00(+0.00%)
Sep 19, 2023 18.51 18.52 18.46 18.49 1,387,186 +0.00(+0.00%)
Sep 18, 2023 18.44 18.50 18.39 18.49 1,466,135 +0.09(+0.49%)
Sep 15, 2023 18.41 18.47 18.39 18.40 2,055,253 +0.14(+0.77%)
Sep 14, 2023 18.20 18.30 18.18 18.26 1,926,788 -0.01(-0.05%)
Sep 13, 2023 18.30 18.33 18.26 18.27 2,544,636 -0.03(-0.16%)
Sep 12, 2023 18.26 18.32 18.25 18.30 1,096,796 -0.09(-0.49%)
Sep 11, 2023 18.45 18.47 18.38 18.39 1,665,161 +0.03(+0.16%)
Sep 08, 2023 18.39 18.46 18.34 18.36 1,233,909 -0.01(-0.05%)
Sep 07, 2023 18.38 18.39 18.34 18.37 1,059,139 +0.03(+0.16%)
Sep 06, 2023 18.38 18.46 18.32 18.34 1,477,279 -0.09(-0.49%)
Sep 05, 2023 18.48 18.50 18.42 18.43 2,018,269 -0.13(-0.70%)
Sep 01, 2023 18.64 18.68 18.51 18.56 2,626,130 -0.01(-0.05%)
Aug 31, 2023 18.60 18.61 18.55 18.57 1,318,042 -0.02(-0.11%)
Aug 30, 2023 18.63 18.65 18.59 18.59 2,205,402 +0.05(+0.27%)
Aug 29, 2023 18.37 18.55 18.35 18.54 2,665,534 +0.17(+0.93%)
Aug 28, 2023 18.32 18.43 18.30 18.37 1,853,006 +0.05(+0.27%)
Aug 25, 2023 18.31 18.39 18.21 18.32 2,989,551 -0.02(-0.11%)
Aug 24, 2023 18.32 18.40 18.29 18.34 1,756,966 -0.01(-0.05%)
Aug 23, 2023 18.28 18.38 18.26 18.35 1,925,028 +0.20(+1.10%)
Aug 22, 2023 18.13 18.17 18.07 18.15 1,431,455 +0.03(+0.17%)
Aug 21, 2023 18.13 18.14 18.04 18.12 1,825,314 +0.05(+0.28%)
Aug 18, 2023 18.13 18.15 18.05 18.07 1,935,850 -0.01(-0.06%)
Aug 17, 2023 18.20 18.20 18.03 18.08 2,202,167 -0.03(-0.17%)
Aug 16, 2023 18.20 18.24 18.10 18.11 2,891,260 -0.09(-0.49%)
Aug 15, 2023 18.22 18.29 18.18 18.20 2,646,598 -0.06(-0.33%)
Aug 14, 2023 18.24 18.31 18.20 18.26 1,837,738 -0.05(-0.27%)
Aug 11, 2023 18.32 18.38 18.30 18.31 1,138,432 +0.01(+0.05%)
Aug 10, 2023 18.37 18.43 18.30 18.30 2,113,578 -0.04(-0.22%)
Aug 09, 2023 18.42 18.45 18.33 18.34 2,098,331 -0.09(-0.49%)
Aug 08, 2023 18.42 18.48 18.40 18.43 2,392,761 -0.10(-0.54%)
Aug 07, 2023 18.57 18.57 18.48 18.53 1,582,370 -0.04(-0.22%)
Aug 04, 2023 18.57 18.63 18.54 18.57 2,032,003 +0.07(+0.38%)
Aug 03, 2023 18.51 18.55 18.46 18.50 1,658,623 -0.02(-0.11%)
Aug 02, 2023 18.61 18.63 18.50 18.52 2,739,802 -0.08(-0.43%)
Aug 01, 2023 18.65 18.70 18.57 18.60 1,566,619 -0.20(-1.06%)
Jul 31, 2023 18.80 18.87 18.80 18.80 1,513,012 +0.06(+0.32%)
Jul 28, 2023 18.71 18.79 18.69 18.74 1,758,431 +0.13(+0.70%)
Jul 27, 2023 18.73 18.73 18.59 18.61 2,498,034 -0.29(-1.53%)
Jul 26, 2023 18.84 18.93 18.80 18.90 3,156,133 +0.11(+0.59%)
Jul 25, 2023 18.74 18.81 18.68 18.79 1,850,214 +0.08(+0.43%)
Jul 24, 2023 18.78 18.81 18.69 18.71 2,791,250 -0.07(-0.37%)
Jul 21, 2023 18.78 18.81 18.73 18.78 1,848,106 -0.07(-0.37%)
Jul 20, 2023 18.95 18.95 18.81 18.85 2,048,127 -0.09(-0.48%)
Jul 19, 2023 18.91 18.94 18.85 18.94 2,845,306 +0.01(+0.05%)
Jul 18, 2023 18.84 18.99 18.80 18.93 3,467,526 +0.22(+1.18%)
Jul 17, 2023 18.65 18.72 18.62 18.71 1,926,537 +0.01(+0.05%)
Jul 14, 2023 18.71 18.77 18.67 18.70 1,588,975 -0.05(-0.27%)
Jul 13, 2023 18.76 18.77 18.71 18.75 2,332,470 +0.01(+0.05%)
Jul 12, 2023 18.67 18.75 18.66 18.74 3,035,446 +0.24(+1.30%)
Jul 11, 2023 18.50 18.52 18.46 18.50 1,972,422 +0.08(+0.43%)
Jul 10, 2023 18.38 18.44 18.38 18.42 1,675,398 +0.01(+0.05%)
Jul 07, 2023 18.38 18.51 18.38 18.41 1,403,312 +0.13(+0.71%)
Jul 06, 2023 18.30 18.32 18.21 18.28 2,562,357 -0.05(-0.27%)
Jul 05, 2023 18.49 18.50 18.33 18.33 2,687,543 -0.07(-0.38%)
Jul 03, 2023 18.40 18.48 18.39 18.40 1,179,077 +0.03(+0.16%)
Jun 30, 2023 18.31 18.40 18.28 18.37 2,022,516 +0.12(+0.66%)
Jun 29, 2023 18.12 18.31 18.11 18.25 1,730,266 -0.02(-0.11%)
Jun 28, 2023 18.27 18.31 18.21 18.27 1,126,570 -0.05(-0.27%)
Jun 27, 2023 18.45 18.48 18.29 18.32 1,294,377 -0.08(-0.43%)
Jun 26, 2023 18.45 18.46 18.39 18.40 1,525,312 +0.04(+0.22%)
Jun 23, 2023 18.51 18.53 18.35 18.36 2,236,488 +0.05(+0.27%)
Jun 22, 2023 18.39 18.45 18.30 18.31 2,536,190 -0.20(-1.08%)
Jun 21, 2023 18.46 18.55 18.37 18.51 2,386,449 -0.02(-0.11%)
Jun 20, 2023 18.55 18.56 18.47 18.53 2,473,564 -0.18(-0.96%)
Jun 16, 2023 18.74 18.81 18.70 18.71 1,966,435 -0.03(-0.16%)
Jun 15, 2023 18.58 18.76 18.58 18.74 1,484,043 -0.61(-3.15%)
May 08, 2023 19.36 19.43 19.32 19.35 2,064,104 +0.03(+0.16%)
May 05, 2023 19.23 19.33 19.14 19.32 3,254,991 -0.31(-1.58%)
May 04, 2023 19.46 19.72 19.45 19.63 4,421,832 +0.15(+0.77%)
May 03, 2023 19.33 19.49 19.26 19.48 3,219,167 +0.15(+0.78%)
May 02, 2023 19.02 19.34 19.02 19.33 2,710,909 +0.38(+2.01%)
May 01, 2023 19.17 19.19 18.95 18.95 2,456,964 -0.10(-0.52%)
Apr 28, 2023 19.04 19.10 18.98 19.05 4,920,047 +0.02(+0.11%)
Apr 27, 2023 18.95 19.06 18.90 19.03 1,742,750 +0.00(+0.00%)
Apr 26, 2023 19.24 19.24 19.00 19.03 2,149,081 -0.11(-0.57%)
Apr 25, 2023 19.05 19.18 18.99 19.14 3,686,586 +0.09(+0.47%)
Apr 24, 2023 18.97 19.07 18.90 19.05 3,865,825 +0.06(+0.32%)
Apr 21, 2023 19.06 19.13 18.88 18.99 4,863,463 -0.18(-0.94%)
Apr 20, 2023 19.18 19.27 19.14 19.17 5,934,229 +0.08(+0.42%)
Apr 19, 2023 19.00 19.12 18.99 19.09 4,791,424 -0.10(-0.52%)
Apr 18, 2023 19.09 19.27 19.07 19.19 5,891,741 +0.07(+0.37%)
Apr 17, 2023 19.16 19.16 18.97 19.12 4,165,775 -0.09(-0.47%)
Apr 14, 2023 19.37 19.42 19.08 19.21 3,247,210 -0.32(-1.64%)
Apr 13, 2023 19.54 19.61 19.47 19.53 3,426,289 +0.25(+1.30%)
Apr 12, 2023 19.32 19.33 19.17 19.28 3,014,631 +0.09(+0.47%)
Apr 11, 2023 19.14 19.22 19.13 19.19 3,842,624 +0.11(+0.58%)
Apr 10, 2023 19.08 19.10 18.98 19.08 3,353,223 -0.14(-0.73%)
Apr 06, 2023 19.26 19.30 19.16 19.22 2,925,802 -0.13(-0.67%)
Apr 05, 2023 19.41 19.45 19.25 19.35 3,912,361 +0.00(+0.00%)
Apr 04, 2023 19.02 19.39 19.02 19.35 4,520,586 +0.34(+1.79%)
Apr 03, 2023 18.95 19.06 18.89 19.01 4,674,801 +0.14(+0.74%)
Mar 31, 2023 18.97 19.00 18.83 18.87 1,236,982 -0.10(-0.53%)
Mar 30, 2023 18.82 19.00 18.81 18.97 2,714,207 +0.16(+0.85%)
Mar 29, 2023 18.81 18.88 18.78 18.81 1,558,399 -0.09(-0.48%)
Mar 28, 2023 18.77 18.92 18.76 18.90 2,731,791 +0.16(+0.85%)
Mar 27, 2023 18.67 18.77 18.61 18.74 3,478,736 -0.19(-1.00%)
Mar 24, 2023 19.12 19.15 18.91 18.93 1,447,038 -0.20(-1.05%)
Mar 23, 2023 18.95 19.19 18.91 19.13 2,322,117 +0.24(+1.27%)
Mar 22, 2023 18.58 18.95 18.57 18.89 4,070,933 +0.32(+1.72%)
Mar 21, 2023 18.82 18.82 18.53 18.57 2,875,645 -0.37(-1.95%)
Mar 20, 2023 18.98 19.01 18.83 18.94 2,465,899 +0.01(+0.05%)
Mar 17, 2023 18.65 19.04 18.62 18.93 2,476,072 +0.54(+2.94%)
Mar 16, 2023 18.49 18.50 18.32 18.39 1,870,999 +0.03(+0.16%)
Mar 15, 2023 18.43 18.55 18.28 18.36 2,803,996 +0.14(+0.77%)
Mar 14, 2023 18.26 18.30 18.16 18.22 2,102,671 -0.11(-0.60%)
Mar 13, 2023 18.21 18.34 18.16 18.33 2,629,958 +0.42(+2.35%)
Mar 10, 2023 17.71 17.91 17.71 17.91 2,499,971 +0.37(+2.11%)
Mar 09, 2023 17.48 17.58 17.48 17.54 2,548,786 +0.18(+1.04%)
Mar 08, 2023 17.37 17.47 17.36 17.36 2,029,109 +0.00(+0.00%)
Mar 07, 2023 17.56 17.56 17.36 17.36 2,565,946 -0.33(-1.87%)
Mar 06, 2023 17.74 17.76 17.67 17.69 1,981,851 -0.08(-0.45%)
Mar 03, 2023 17.65 17.78 17.62 17.77 2,674,532 +0.19(+1.08%)
Mar 02, 2023 17.57 17.61 17.55 17.58 1,710,758 -0.02(-0.11%)
Mar 01, 2023 17.60 17.67 17.56 17.60 1,995,638 +0.11(+0.63%)
Feb 28, 2023 17.39 17.54 17.37 17.49 2,282,080 +0.09(+0.52%)
Feb 27, 2023 17.40 17.43 17.36 17.40 1,575,705 +0.06(+0.35%)
Feb 24, 2023 17.35 17.39 17.32 17.34 1,776,935 -0.13(-0.74%)
Feb 23, 2023 17.49 17.51 17.42 17.47 1,904,064 +0.00(+0.00%)
Feb 22, 2023 17.60 17.61 17.46 17.47 1,360,240 -0.10(-0.57%)
Feb 21, 2023 17.64 17.66 17.54 17.57 1,693,501 -0.07(-0.40%)
Feb 17, 2023 17.50 17.66 17.45 17.64 1,932,239 +0.05(+0.28%)
Feb 16, 2023 17.54 17.68 17.50 17.59 4,384,986 +0.00(+0.00%)
Feb 15, 2023 17.57 17.61 17.53 17.59 3,282,043 -0.18(-1.01%)
Feb 14, 2023 17.71 17.87 17.66 17.77 2,300,031 +0.00(+0.00%)
Feb 13, 2023 17.78 17.80 17.72 17.77 3,043,310 -0.09(-0.50%)
Feb 10, 2023 17.88 17.88 17.78 17.86 1,485,695 +0.03(+0.17%)
Feb 09, 2023 18.07 18.07 17.80 17.83 1,984,952 -0.13(-0.72%)
Feb 08, 2023 18.01 18.01 17.91 17.96 1,653,270 +0.05(+0.28%)
Feb 07, 2023 17.89 18.05 17.86 17.91 1,845,499 +0.01(+0.06%)
Feb 06, 2023 17.93 17.96 17.84 17.90 3,072,874 +0.05(+0.28%)
Feb 03, 2023 18.02 18.07 17.83 17.85 3,267,588 -0.47(-2.57%)
Feb 02, 2023 18.65 18.65 18.30 18.32 2,134,983 -0.39(-2.08%)
Feb 01, 2023 18.51 18.71 18.39 18.71 3,162,212 +0.23(+1.24%)
Jan 31, 2023 18.41 18.49 18.39 18.48 1,394,233 +0.07(+0.40%)
Jan 30, 2023 18.45 18.47 18.39 18.41 1,880,255 -0.04(-0.24%)
Jan 27, 2023 18.47 18.51 18.36 18.45 2,565,610 -0.04(-0.22%)
Jan 26, 2023 18.56 18.56 18.37 18.49 3,253,137 -0.16(-0.86%)
Jan 25, 2023 18.47 18.66 18.46 18.65 3,306,581 +0.08(+0.43%)
Jan 24, 2023 18.48 18.57 18.36 18.57 1,659,249 +0.08(+0.43%)
Jan 23, 2023 18.37 18.50 18.30 18.49 2,878,061 +0.02(+0.11%)
Jan 20, 2023 18.44 18.50 18.40 18.47 1,656,126 -0.06(-0.32%)
Jan 19, 2023 18.37 18.54 18.34 18.53 3,015,325 +0.30(+1.65%)
Jan 18, 2023 18.42 18.45 18.21 18.23 3,395,389 -0.06(-0.33%)
Jan 17, 2023 18.36 18.36 18.23 18.29 2,892,352 -0.12(-0.65%)
Jan 13, 2023 18.23 18.41 18.22 18.41 2,565,952 +0.22(+1.21%)
Jan 12, 2023 18.12 18.20 18.00 18.19 1,975,536 +0.21(+1.17%)
Jan 11, 2023 17.99 18.00 17.89 17.98 1,996,978 -0.02(-0.11%)
Jan 10, 2023 17.98 18.02 17.93 18.00 1,824,749 +0.07(+0.39%)
Jan 09, 2023 17.98 18.02 17.90 17.93 2,055,861 +0.04(+0.22%)
Jan 06, 2023 17.68 17.91 17.63 17.89 2,215,659 +0.34(+1.94%)
Jan 05, 2023 17.58 17.61 17.48 17.55 2,665,736 -0.23(-1.29%)
Jan 04, 2023 17.80 17.82 17.70 17.78 2,954,778 +0.18(+1.02%)
Jan 03, 2023 17.63 17.72 17.52 17.60 2,053,010 +0.13(+0.74%)
Dec 30, 2022 17.42 17.49 17.38 17.47 2,436,098 +0.09(+0.52%)
Dec 29, 2022 17.35 17.44 17.35 17.38 2,322,727 +0.10(+0.58%)
Dec 28, 2022 17.31 17.33 17.21 17.28 2,714,209 -0.08(-0.46%)
Dec 27, 2022 17.28 17.56 17.28 17.36 2,385,382 +0.14(+0.81%)
Dec 23, 2022 17.17 17.28 17.15 17.22 1,224,214 +0.06(+0.35%)
Dec 22, 2022 17.28 17.28 17.10 17.16 2,530,774 -0.23(-1.32%)
Dec 21, 2022 17.39 17.47 17.36 17.39 2,396,514 -0.03(-0.17%)
Dec 20, 2022 17.30 17.45 17.30 17.42 2,645,396 +0.29(+1.69%)
Dec 19, 2022 17.16 17.20 17.09 17.13 2,655,177 -0.05(-0.29%)
Dec 16, 2022 17.09 17.19 17.08 17.18 2,652,818 +0.16(+0.94%)
Dec 15, 2022 17.06 17.11 17.00 17.02 2,827,203 -0.28(-1.62%)
Dec 14, 2022 17.33 17.38 17.21 17.30 2,220,257 -0.04(-0.23%)
Dec 13, 2022 17.42 17.48 17.30 17.34 2,499,661 +0.28(+1.64%)
Dec 12, 2022 17.14 17.15 17.03 17.06 1,735,378 -0.13(-0.76%)
Dec 09, 2022 17.21 17.31 17.16 17.19 2,057,260 +0.05(+0.29%)
Dec 08, 2022 17.16 17.20 17.10 17.14 1,285,800 +0.01(+0.06%)
Dec 07, 2022 17.03 17.16 17.02 17.13 1,141,326 +0.16(+0.94%)
Dec 06, 2022 17.00 17.04 16.93 16.97 1,237,758 +0.05(+0.30%)
Dec 05, 2022 17.14 17.16 16.92 16.92 1,368,906 -0.31(-1.80%)
Dec 02, 2022 17.12 17.24 17.06 17.23 1,359,461 -0.05(-0.29%)
Dec 01, 2022 17.23 17.29 17.19 17.28 1,481,742 +0.33(+1.95%)
Nov 30, 2022 16.84 16.96 16.72 16.95 1,389,200 +0.20(+1.19%)
Nov 29, 2022 16.74 16.84 16.74 16.75 830,407 +0.07(+0.42%)
Nov 28, 2022 16.77 16.77 16.66 16.68 1,204,918 -0.11(-0.66%)
Nov 25, 2022 16.76 16.82 16.75 16.79 504,786 +0.02(+0.12%)
Nov 23, 2022 16.65 16.80 16.63 16.77 1,454,564 +0.10(+0.60%)
Nov 22, 2022 16.70 16.73 16.64 16.67 690,324 +0.00(+0.00%)
Nov 21, 2022 16.71 16.72 16.61 16.67 975,825 -0.09(-0.54%)
Nov 18, 2022 16.81 16.84 16.74 16.76 1,247,427 -0.12(-0.71%)
Nov 17, 2022 16.85 16.89 16.82 16.88 1,794,884 -0.11(-0.65%)
Nov 16, 2022 17.02 17.05 16.96 16.99 949,363 -0.05(-0.29%)
Nov 15, 2022 17.02 17.10 16.94 17.04 2,098,375 +0.07(+0.41%)
Nov 14, 2022 16.90 17.00 16.90 16.97 1,086,023 +0.04(+0.24%)
Nov 11, 2022 16.88 16.94 16.82 16.93 1,098,014 +0.10(+0.59%)
Nov 10, 2022 16.67 16.83 16.64 16.83 1,683,609 +0.49(+3.00%)
Nov 09, 2022 16.40 16.50 16.31 16.34 1,647,608 -0.07(-0.43%)
Nov 08, 2022 16.05 16.45 16.05 16.41 2,466,766 +0.36(+2.24%)
Nov 07, 2022 16.08 16.11 16.04 16.05 856,060 -0.06(-0.37%)
Nov 04, 2022 15.94 16.11 15.93 16.11 2,506,041 +0.49(+3.14%)
Nov 03, 2022 15.51 15.64 15.50 15.62 1,687,019 -0.07(-0.45%)
Nov 02, 2022 15.86 15.67 15.69 2,921,324 -0.11(-0.70%)
Nov 01, 2022 15.83 15.85 15.74 15.80 1,521,859 +0.17(+1.09%)
Oct 31, 2022 15.67 15.73 15.63 15.63 1,311,915 -0.14(-0.89%)
Oct 28, 2022 15.75 15.80 15.70 15.77 1,200,141 -0.16(-1.00%)
Oct 27, 2022 15.92 15.96 15.88 15.93 917,008 -0.02(-0.13%)
Oct 26, 2022 15.92 16.03 15.92 15.95 1,570,197 +0.11(+0.69%)
Oct 25, 2022 15.84 15.92 15.83 15.84 1,582,583 +0.03(+0.19%)
Oct 24, 2022 15.79 15.85 15.76 15.81 1,405,896 -0.06(-0.38%)
Oct 21, 2022 15.64 15.88 15.63 15.87 1,440,780 +0.29(+1.86%)
Oct 20, 2022 15.63 15.77 15.57 15.58 1,475,036 -0.04(-0.26%)
Oct 19, 2022 15.65 15.69 15.60 15.62 1,731,420 -0.20(-1.26%)
Oct 18, 2022 15.86 15.87 15.78 15.82 1,578,666 +0.04(+0.25%)
Oct 17, 2022 15.94 15.98 15.78 15.78 1,300,976 +0.03(+0.19%)
Oct 14, 2022 15.85 15.86 15.72 15.75 2,535,413 -0.20(-1.25%)
Oct 13, 2022 15.80 16.03 15.74 15.95 2,164,672 -0.11(-0.68%)
Oct 12, 2022 16.01 16.08 15.98 16.06 1,624,298 +0.09(+0.56%)
Oct 11, 2022 16.00 16.14 15.95 15.97 2,418,312 -0.03(-0.19%)
Oct 10, 2022 16.05 16.09 15.96 16.00 1,582,668 -0.25(-1.54%)
Oct 07, 2022 16.31 16.36 16.23 16.25 1,132,184 -0.17(-1.04%)
Oct 06, 2022 16.40 16.45 16.36 16.42 1,122,872 -0.02(-0.12%)
Oct 05, 2022 16.38 16.47 16.30 16.44 1,265,141 -0.10(-0.60%)
Oct 04, 2022 16.38 16.57 16.36 16.54 2,098,547 +0.23(+1.41%)
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.