Skip to main content

Physical Gold ETF (NY: SGOL )

17.48 -0.01 (-0.06%)
Streaming Delayed Price Updated: 1:30 PM EDT, Jun 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2022 18.38 18.39 18.14 18.33 4,588,200 +0.20(+1.10%)
Feb 25, 2022 18.12 18.16 18.07 18.13 4,225,961 -0.09(-0.49%)
Feb 24, 2022 18.76 18.76 18.01 18.22 8,301,044 -0.11(-0.60%)
Feb 23, 2022 18.24 18.33 18.22 18.33 1,867,907 +0.09(+0.49%)
Feb 22, 2022 18.25 18.30 18.17 18.24 1,970,548 +0.04(+0.22%)
Feb 18, 2022 18.20 0 -0.02(-0.11%)
Feb 17, 2022 18.15 18.24 18.12 18.22 2,683,038 +0.25(+1.39%)
Feb 16, 2022 17.82 17.97 17.82 17.97 1,139,239 +0.19(+1.07%)
Feb 15, 2022 17.79 17.81 17.71 17.78 1,186,981 -0.17(-0.95%)
Feb 14, 2022 17.85 17.98 17.85 17.95 1,394,868 +0.09(+0.50%)
Feb 11, 2022 17.55 17.90 17.54 17.86 3,422,215 +0.33(+1.88%)
Feb 10, 2022 17.52 17.67 17.52 17.53 1,547,272 -0.05(-0.28%)
Feb 09, 2022 17.54 17.61 17.53 17.58 782,114 +0.04(+0.23%)
Feb 08, 2022 17.48 17.55 17.46 17.54 644,298 +0.07(+0.40%)
Feb 07, 2022 17.41 17.50 17.38 17.47 700,478 +0.12(+0.69%)
Feb 04, 2022 17.26 17.37 17.26 17.35 1,430,398 +0.02(+0.12%)
Feb 03, 2022 17.30 17.35 17.33 3,265,890 -0.02(-0.12%)
Feb 02, 2022 17.30 17.38 17.27 17.35 3,871,787 +0.07(+0.41%)
Feb 01, 2022 17.31 17.35 17.26 17.28 2,084,957 +0.01(+0.06%)
Jan 31, 2022 17.23 17.27 878,912 +0.10(+0.58%)
Jan 28, 2022 17.12 17.20 17.09 17.17 896,678 -0.06(-0.35%)
Jan 27, 2022 17.27 17.37 17.19 17.23 1,455,475 -0.22(-1.26%)
Jan 26, 2022 17.60 17.65 17.42 17.45 2,433,034 -0.28(-1.58%)
Jan 25, 2022 17.65 17.79 17.64 17.73 2,634,489 +0.06(+0.34%)
Jan 24, 2022 17.64 17.68 17.55 17.67 1,020,414 +0.10(+0.57%)
Jan 21, 2022 17.68 17.68 17.54 17.57 1,410,216 -0.06(-0.34%)
Jan 20, 2022 17.71 17.73 17.63 17.63 801,538 -0.06(-0.34%)
Jan 19, 2022 17.51 17.69 17.48 17.69 1,416,892 +0.29(+1.67%)
Jan 18, 2022 17.43 17.47 17.37 17.40 584,405 -0.04(-0.23%)
Jan 14, 2022 17.44 0 -0.03(-0.17%)
Jan 13, 2022 17.48 17.49 17.39 17.47 718,765 -0.07(-0.40%)
Jan 12, 2022 17.49 17.55 17.46 17.54 449,211 +0.04(+0.23%)
Jan 11, 2022 17.32 17.50 17.30 17.50 638,888 +0.21(+1.21%)
Jan 10, 2022 17.19 17.29 17.18 17.29 742,677 +0.06(+0.35%)
Jan 07, 2022 17.19 17.26 17.15 17.23 691,527 +0.07(+0.41%)
Jan 06, 2022 17.18 17.23 17.14 17.16 2,274,873 -0.20(-1.15%)
Jan 05, 2022 17.52 17.56 17.35 17.36 890,934 -0.05(-0.29%)
Jan 04, 2022 17.36 17.43 17.34 17.41 549,543 +0.11(+0.64%)
Jan 03, 2022 17.35 17.36 17.25 17.30 1,455,552 -0.26(-1.48%)
Dec 31, 2021 17.52 17.57 17.47 17.56 837,054 +0.13(+0.75%)
Dec 30, 2021 17.31 17.44 17.30 17.43 715,947 +0.11(+0.64%)
Dec 29, 2021 17.20 17.33 17.19 17.32 604,453 +0.00(+0.00%)
Dec 28, 2021 17.39 17.43 17.32 17.32 637,194 -0.08(-0.46%)
Dec 27, 2021 17.36 17.40 17.34 17.40 1,021,030 +0.04(+0.23%)
Dec 23, 2021 17.34 17.38 17.27 17.36 1,100,176 +0.05(+0.29%)
Dec 22, 2021 17.21 17.32 17.16 17.31 832,471 +0.16(+0.93%)
Dec 21, 2021 17.22 17.23 17.14 17.15 1,020,936 -0.02(-0.12%)
Dec 20, 2021 17.25 17.25 17.16 17.17 965,373 -0.07(-0.41%)
Dec 17, 2021 17.33 17.36 17.23 17.24 698,026 -0.03(-0.17%)
Dec 16, 2021 17.15 17.27 17.15 17.27 1,135,484 +0.20(+1.17%)
Dec 15, 2021 16.99 17.09 16.83 17.07 2,832,819 +0.08(+0.47%)
Dec 14, 2021 16.99 17.07 16.97 16.99 740,998 -0.17(-0.99%)
Dec 13, 2021 17.13 17.18 17.12 17.16 1,129,673 +0.05(+0.29%)
Dec 10, 2021 17.13 17.14 17.07 17.11 654,446 +0.08(+0.47%)
Dec 09, 2021 17.11 17.11 17.02 17.03 1,137,063 -0.10(-0.58%)
Dec 08, 2021 17.11 17.15 17.08 17.13 593,565 -0.01(-0.06%)
Dec 07, 2021 17.08 17.16 17.07 17.14 788,707 +0.06(+0.35%)
Dec 06, 2021 17.07 17.13 17.05 17.08 489,349 -0.04(-0.23%)
Dec 03, 2021 17.00 17.13 16.95 17.12 1,125,999 +0.15(+0.88%)
Dec 02, 2021 17.05 17.05 16.91 16.97 1,921,931 -0.09(-0.53%)
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.