Skip to main content

Physical Gold ETF (NY: SGOL )

21.16 +0.20 (+0.95%)
Streaming Delayed Price Updated: 11:14 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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.