Skip to main content

Physical Gold ETF (NY: SGOL )

16.76 +0.08 (+0.48%)
Streaming Delayed Price Updated: 3:09 PM EST, Nov 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Oct 03, 2022 15.99 16.31 15.97 16.31 3,544,845 +0.39(+2.45%)
Sep 30, 2022 15.94 16.05 15.91 15.92 1,270,363 +0.01(+0.06%)
Sep 29, 2022 15.87 15.95 15.76 15.91 7,640,875 -0.01(-0.06%)
Sep 28, 2022 15.76 15.94 15.73 15.92 5,322,281 +0.32(+2.05%)
Sep 27, 2022 15.66 15.71 15.59 15.60 6,572,637 +0.03(+0.19%)
Sep 26, 2022 15.76 15.79 15.54 15.57 5,710,221 -0.18(-1.14%)
Sep 23, 2022 15.83 15.84 15.71 15.75 4,002,244 -0.28(-1.75%)
Sep 22, 2022 16.07 16.10 15.98 16.03 7,089,656 +0.01(+0.06%)
Sep 21, 2022 16.06 16.18 15.85 16.02 5,149,343 +0.07(+0.44%)
Sep 20, 2022 15.95 15.97 15.90 15.95 5,949,570 -0.09(-0.56%)
Sep 19, 2022 15.93 16.05 15.93 16.04 5,381,344 +0.01(+0.06%)
Sep 16, 2022 15.91 16.10 15.88 16.03 4,682,530 +0.09(+0.56%)
Sep 15, 2022 16.12 16.20 15.91 15.94 4,432,509 -0.32(-1.97%)
Sep 14, 2022 16.32 16.36 16.23 16.26 3,300,462 -0.06(-0.37%)
Sep 13, 2022 16.30 16.39 16.30 16.32 2,909,151 -0.20(-1.21%)
Sep 12, 2022 16.56 16.63 16.52 16.52 2,090,591 +0.07(+0.43%)
Sep 09, 2022 16.43 16.49 16.40 16.45 1,877,677 +0.09(+0.55%)
Sep 08, 2022 16.42 16.44 16.33 16.36 947,047 -0.09(-0.55%)
Sep 07, 2022 16.27 16.48 16.26 16.45 2,261,634 +0.15(+0.92%)
Sep 06, 2022 16.37 16.40 16.29 16.30 1,492,934 -0.09(-0.55%)
Sep 02, 2022 16.38 16.47 16.37 16.39 874,618 +0.14(+0.86%)
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.