Skip to main content

Physical Gold ETF (NY: SGOL )

21.21 +0.25 (+1.21%)
Streaming Delayed Price Updated: 2:35 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2022 16.42 16.52 16.38 16.38 902,878 -0.13(-0.79%)
Aug 30, 2022 16.60 16.60 16.50 16.51 852,554 -0.14(-0.84%)
Aug 29, 2022 16.65 16.73 16.64 16.65 560,021 +0.01(+0.06%)
Aug 26, 2022 16.79 16.83 16.62 16.64 660,684 -0.21(-1.25%)
Aug 25, 2022 16.86 16.87 16.79 16.85 1,021,149 +0.06(+0.36%)
Aug 24, 2022 16.72 16.83 16.70 16.79 3,386,308 +0.04(+0.24%)
Aug 23, 2022 16.66 16.81 16.66 16.75 1,856,877 +0.12(+0.72%)
Aug 22, 2022 16.64 16.68 16.61 16.63 891,030 -0.12(-0.72%)
Aug 19, 2022 16.83 16.84 16.73 16.75 671,247 -0.12(-0.71%)
Aug 18, 2022 16.93 16.96 16.83 16.87 584,430 -0.05(-0.30%)
Aug 17, 2022 17.00 17.00 16.86 16.92 787,315 -0.11(-0.65%)
Aug 16, 2022 17.01 17.05 17.00 17.03 444,794 -0.01(-0.06%)
Aug 15, 2022 17.07 17.10 17.02 17.04 462,687 -0.22(-1.27%)
Aug 12, 2022 17.20 17.28 17.17 17.26 554,247 +0.15(+0.88%)
Aug 11, 2022 17.19 17.24 17.11 17.11 441,068 -0.04(-0.23%)
Aug 10, 2022 17.23 17.28 17.14 17.15 744,865 -0.04(-0.23%)
Aug 09, 2022 17.22 17.26 17.16 17.19 612,800 +0.05(+0.29%)
Aug 08, 2022 17.07 17.16 17.07 17.14 755,047 +0.15(+0.88%)
Aug 05, 2022 16.96 17.05 16.95 16.99 1,184,736 -0.21(-1.22%)
Aug 04, 2022 17.03 17.21 17.01 17.20 861,129 +0.27(+1.59%)
Aug 03, 2022 16.95 16.96 16.82 16.93 741,325 +0.06(+0.36%)
Aug 02, 2022 17.05 17.12 16.87 16.87 1,150,900 -0.10(-0.59%)
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.