Skip to main content

Physical Gold ETF (NY: SGOL )

17.70 +0.02 (+0.11%)
Official Closing Price Updated: 4:10 PM EDT, May 20, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 16.20 16.48 16.20 16.40 2,052,802 +0.24(+1.49%)
Mar 30, 2021 16.20 16.22 16.15 16.16 963,419 -0.28(-1.70%)
Mar 29, 2021 16.56 16.56 16.39 16.44 1,489,460 -0.19(-1.14%)
Mar 26, 2021 16.59 16.69 16.58 16.63 983,700 +0.04(+0.24%)
Mar 25, 2021 16.71 16.77 16.54 16.59 1,440,971 -0.06(-0.36%)
Mar 24, 2021 16.63 16.70 16.61 16.65 942,572 +0.06(+0.36%)
Mar 23, 2021 16.67 16.67 16.57 16.59 1,191,596 -0.11(-0.66%)
Mar 22, 2021 16.65 16.73 16.62 16.70 957,282 -0.05(-0.30%)
Mar 19, 2021 16.67 16.76 16.66 16.75 1,960,800 +0.07(+0.42%)
Mar 18, 2021 16.53 16.70 16.52 16.68 1,868,648 -0.08(-0.48%)
Mar 17, 2021 16.64 16.83 16.56 16.76 2,452,110 +0.12(+0.72%)
Mar 16, 2021 16.64 16.73 16.60 16.64 1,692,143 +0.01(+0.06%)
Mar 15, 2021 16.63 16.67 16.55 16.63 957,300 +0.08(+0.48%)
Mar 12, 2021 16.36 16.58 16.34 16.55 1,889,900 +0.00(+0.00%)
Mar 11, 2021 16.55 16.61 16.52 16.55 2,801,137 -0.02(-0.12%)
Mar 10, 2021 16.52 16.59 16.47 16.57 4,681,909 +0.08(+0.49%)
Mar 09, 2021 16.47 16.54 16.45 16.49 1,633,495 +0.34(+2.11%)
Mar 08, 2021 16.27 16.27 16.11 16.15 1,624,183 -0.16(-0.98%)
Mar 05, 2021 16.36 16.39 16.25 16.31 1,388,900 +0.00(+0.00%)
Mar 04, 2021 16.46 16.55 16.24 16.31 3,116,571 -0.17(-1.03%)
Mar 03, 2021 16.46 16.58 16.35 16.48 4,464,803 -0.16(-0.96%)
Mar 02, 2021 16.61 16.70 16.53 16.64 2,742,457 +0.09(+0.54%)
Mar 01, 2021 16.70 16.74 16.52 16.55 1,703,784 -0.05(-0.30%)
Feb 26, 2021 16.91 16.93 16.50 16.60 3,622,600 -0.41(-2.41%)
Feb 25, 2021 17.12 17.18 16.96 17.01 2,909,592 -0.31(-1.79%)
Feb 24, 2021 17.19 17.34 17.13 17.32 1,397,900 -0.03(-0.17%)
Feb 23, 2021 17.38 17.40 17.26 17.35 1,298,310 -0.03(-0.17%)
Feb 22, 2021 17.27 17.42 17.25 17.38 1,929,796 +0.25(+1.46%)
Feb 19, 2021 17.10 17.21 17.08 17.13 2,091,800 +0.07(+0.41%)
Feb 18, 2021 17.11 17.15 16.99 17.06 1,986,028 +0.01(+0.06%)
Feb 17, 2021 17.12 17.16 17.00 17.05 1,881,521 -0.19(-1.10%)
Feb 16, 2021 17.23 17.43 17.19 17.24 1,905,929 -0.26(-1.49%)
Feb 12, 2021 17.46 17.59 17.41 17.50 940,000 -0.04(-0.23%)
Feb 11, 2021 17.70 17.73 17.50 17.54 1,579,044 -0.16(-0.90%)
Feb 10, 2021 17.74 17.76 17.63 17.70 1,467,201 +0.07(+0.40%)
Feb 09, 2021 17.68 17.73 17.60 17.63 1,437,761 +0.05(+0.28%)
Feb 08, 2021 17.62 17.67 17.58 17.58 1,312,653 +0.17(+0.98%)
Feb 05, 2021 17.32 17.45 17.29 17.41 1,100,600 +0.17(+0.99%)
Feb 04, 2021 17.26 17.26 17.15 17.24 2,359,562 -0.38(-2.16%)
Feb 03, 2021 17.67 17.69 17.58 17.62 906,529 -0.03(-0.17%)
Feb 02, 2021 17.68 17.69 17.58 17.65 1,499,042 -0.20(-1.12%)
Feb 01, 2021 17.95 17.96 17.84 17.85 1,864,559 +0.15(+0.85%)
Jan 29, 2021 17.93 17.95 17.70 17.70 1,307,700 -0.01(-0.06%)
Jan 28, 2021 17.86 17.91 17.64 17.71 1,453,662 +0.02(+0.11%)
Jan 27, 2021 17.72 17.78 17.61 17.69 4,471,217 -0.11(-0.62%)
Jan 26, 2021 17.84 17.86 17.78 17.80 725,599 -0.04(-0.22%)
Jan 25, 2021 17.91 17.94 17.76 17.84 1,560,497 +0.01(+0.06%)
Jan 22, 2021 17.71 17.86 17.67 17.83 2,387,800 -0.14(-0.78%)
Jan 21, 2021 17.96 17.99 17.89 17.97 867,447 -0.01(-0.06%)
Jan 20, 2021 17.87 17.99 17.82 17.98 976,190 +0.30(+1.70%)
Jan 19, 2021 17.70 17.72 17.62 17.68 984,601 +0.13(+0.74%)
Jan 15, 2021 17.72 17.73 17.52 17.55 1,592,700 -0.20(-1.13%)
Jan 14, 2021 17.77 17.85 17.70 17.75 1,548,673 -0.01(-0.06%)
Jan 13, 2021 17.81 17.88 17.74 17.76 1,126,335 -0.08(-0.45%)
Jan 12, 2021 17.75 17.85 17.66 17.84 1,595,432 +0.10(+0.56%)
Jan 11, 2021 17.64 17.80 17.63 17.74 1,330,503 -0.03(-0.17%)
Jan 08, 2021 18.14 18.14 17.58 17.77 2,683,100 -0.62(-3.37%)
Jan 07, 2021 18.42 18.44 18.33 18.39 1,300,263 -0.06(-0.33%)
Jan 06, 2021 18.61 18.61 18.27 18.45 4,000,709 -0.28(-1.49%)
Jan 05, 2021 18.74 18.78 18.64 18.73 1,371,023 +0.04(+0.21%)
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.