Skip to main content

Physical Gold ETF (NY: SGOL )

16.76 +0.08 (+0.45%)
Streaming Delayed Price Updated: 3:48 PM EST, Nov 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Sep 01, 2022 16.27 16.30 16.18 16.25 984,033 -0.13(-0.79%)
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%)
Aug 01, 2022 16.96 17.01 16.91 16.97 1,542,459 +0.09(+0.53%)
Jul 29, 2022 16.85 16.94 16.80 16.88 1,337,467 +0.05(+0.30%)
Jul 28, 2022 16.79 16.84 16.75 16.83 654,194 +0.21(+1.26%)
Jul 27, 2022 16.45 16.69 16.41 16.62 1,580,544 +0.15(+0.91%)
Jul 26, 2022 16.48 16.50 16.44 16.47 605,806 -0.02(-0.12%)
Jul 25, 2022 16.52 16.53 16.43 16.49 915,047 -0.03(-0.18%)
Jul 22, 2022 16.50 16.67 16.49 16.52 865,478 +0.03(+0.18%)
Jul 21, 2022 16.27 16.49 16.27 16.49 1,578,580 +0.24(+1.48%)
Jul 20, 2022 16.42 16.44 16.25 16.25 939,834 -0.15(-0.91%)
Jul 19, 2022 16.39 16.44 16.39 16.40 601,670 +0.04(+0.24%)
Jul 18, 2022 16.46 16.50 16.36 16.36 743,210 +0.02(+0.12%)
Jul 15, 2022 16.35 16.38 16.29 16.34 1,181,995 -0.05(-0.31%)
Jul 14, 2022 16.35 16.43 16.27 16.39 1,202,873 -0.22(-1.32%)
Jul 13, 2022 16.48 16.73 16.46 16.61 1,455,950 +0.06(+0.36%)
Jul 12, 2022 16.57 16.62 16.53 16.55 1,265,308 -0.05(-0.30%)
Jul 11, 2022 16.65 16.70 16.59 16.60 1,279,311 -0.10(-0.60%)
Jul 08, 2022 16.69 16.80 16.65 16.70 1,029,271 +0.01(+0.06%)
Jul 07, 2022 16.70 16.77 16.67 16.69 1,115,347 +0.00(+0.00%)
Jul 06, 2022 16.90 16.93 16.61 16.69 1,781,589 -0.24(-1.42%)
Jul 05, 2022 17.20 17.21 16.91 16.93 1,342,504 -0.37(-2.14%)
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.