Skip to main content

Physical Gold ETF (NY: SGOL )

22.68 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Apr 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 17, 2024 22.82 22.89 22.57 22.68 4,519,968 -0.17(-0.74%)
Apr 16, 2024 22.73 22.92 22.59 22.85 4,915,880 +0.04(+0.18%)
Apr 15, 2024 22.51 22.82 22.22 22.81 5,984,896 +0.42(+1.88%)
Apr 12, 2024 22.91 23.24 22.31 22.39 5,769,527 -0.30(-1.32%)
Apr 11, 2024 22.40 22.70 22.29 22.69 3,841,384 +0.43(+1.93%)
Apr 10, 2024 22.24 22.49 22.17 22.26 6,042,328 -0.22(-0.98%)
Apr 09, 2024 22.48 22.60 22.35 22.48 4,368,425 +0.12(+0.54%)
Apr 08, 2024 22.31 22.39 22.16 22.36 3,769,951 +0.15(+0.68%)
Apr 05, 2024 21.94 22.28 21.91 22.21 3,077,397 +0.36(+1.65%)
Apr 04, 2024 21.88 22.04 21.79 21.85 7,510,396 -0.12(-0.55%)
Apr 03, 2024 21.75 21.97 21.72 21.97 4,859,237 +0.19(+0.87%)
Apr 02, 2024 21.58 21.79 21.52 21.78 5,455,668 +0.33(+1.54%)
Apr 01, 2024 21.54 21.55 21.30 21.45 4,881,210 +0.21(+0.99%)
Mar 28, 2024 21.11 21.27 21.05 21.24 3,099,296 +0.28(+1.34%)
Mar 27, 2024 20.89 20.98 20.89 20.96 3,232,999 +0.15(+0.72%)
Mar 26, 2024 20.93 20.94 20.76 20.81 3,080,356 +0.05(+0.24%)
Mar 25, 2024 20.78 20.85 20.75 20.76 1,890,562 +0.07(+0.34%)
Mar 22, 2024 20.78 20.84 20.62 20.69 3,957,072 -0.17(-0.81%)
Mar 21, 2024 21.06 21.06 20.71 20.86 3,476,298 +0.00(+0.00%)
Mar 20, 2024 20.57 20.92 20.56 20.86 4,197,301 +0.24(+1.16%)
Mar 19, 2024 20.62 20.63 20.55 20.62 2,436,966 -0.02(-0.10%)
Mar 18, 2024 20.62 20.67 20.60 20.64 2,588,436 +0.01(+0.05%)
Mar 15, 2024 20.63 20.71 20.60 20.63 3,377,000 -0.06(-0.29%)
Mar 14, 2024 20.68 20.70 20.58 20.69 4,583,461 -0.07(-0.34%)
Mar 13, 2024 20.68 20.84 20.68 20.76 2,833,960 +0.14(+0.68%)
Mar 12, 2024 20.70 20.71 20.56 20.62 5,396,128 -0.23(-1.10%)
Mar 11, 2024 20.83 20.90 20.80 20.85 3,945,340 +0.03(+0.14%)
Mar 08, 2024 20.74 20.98 20.69 20.82 2,973,447 +0.18(+0.87%)
Mar 07, 2024 20.59 20.66 20.54 20.64 3,380,420 +0.11(+0.54%)
Mar 06, 2024 20.44 20.58 20.39 20.53 3,447,446 +0.17(+0.83%)
Mar 05, 2024 20.38 20.46 20.30 20.36 3,115,879 +0.12(+0.59%)
Mar 04, 2024 20.04 20.27 20.02 20.24 3,075,446 +0.33(+1.66%)
Mar 01, 2024 19.64 19.97 19.59 19.91 2,566,895 +0.38(+1.95%)
Feb 29, 2024 19.57 19.61 19.53 19.53 1,973,207 +0.08(+0.41%)
Feb 28, 2024 19.44 19.46 19.41 19.45 1,599,715 +0.05(+0.26%)
Feb 27, 2024 19.46 19.48 19.40 19.40 2,074,366 -0.04(-0.21%)
Feb 26, 2024 19.38 19.45 19.36 19.44 2,148,996 -0.03(-0.15%)
Feb 23, 2024 19.36 19.52 19.35 19.47 2,734,628 +0.11(+0.57%)
Feb 22, 2024 19.36 19.37 19.31 19.36 1,881,349 +0.01(+0.05%)
Feb 21, 2024 19.39 19.41 19.32 19.35 3,003,047 -0.01(-0.05%)
Feb 20, 2024 19.40 19.41 19.34 19.36 1,699,764 +0.13(+0.68%)
Feb 16, 2024 19.11 19.27 19.08 19.23 2,205,158 +0.06(+0.31%)
Feb 15, 2024 19.15 19.20 19.10 19.17 2,221,170 +0.14(+0.74%)
Feb 14, 2024 19.01 19.09 18.97 19.03 2,124,789 -0.01(-0.05%)
Feb 13, 2024 19.13 19.13 19.02 19.04 2,551,797 -0.28(-1.45%)
Feb 12, 2024 19.27 19.33 19.23 19.32 2,457,533 -0.03(-0.16%)
Feb 09, 2024 19.35 19.38 19.31 19.35 2,027,492 -0.08(-0.41%)
Feb 08, 2024 19.39 19.46 19.38 19.43 2,406,738 -0.02(-0.10%)
Feb 07, 2024 19.45 19.55 19.44 19.45 3,035,574 -0.01(-0.05%)
Feb 06, 2024 19.39 19.50 19.38 19.46 2,761,948 +0.09(+0.46%)
Feb 05, 2024 19.30 19.39 19.27 19.37 2,840,624 -0.09(-0.46%)
Feb 02, 2024 19.42 19.50 19.39 19.46 3,317,176 -0.19(-0.97%)
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.