Skip to main content

Physical Gold ETF (NY: SGOL )

17.49 -0.02 (-0.11%)
Official Closing Price Updated: 8:00 PM EDT, Jun 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 15.60 15.60 15.15 15.15 1,484,021 -0.47(-3.01%)
Mar 30, 2020 15.66 15.67 15.44 15.62 1,711,542 +0.01(+0.06%)
Mar 27, 2020 15.80 15.80 15.56 15.61 1,855,000 -0.11(-0.70%)
Mar 26, 2020 15.79 15.84 15.56 15.72 1,854,584 +0.24(+1.55%)
Mar 25, 2020 15.64 15.64 15.45 15.48 2,127,182 -0.28(-1.78%)
Mar 24, 2020 15.81 15.83 15.44 15.76 2,851,316 +0.80(+5.35%)
Mar 23, 2020 14.59 15.04 14.56 14.96 3,508,704 +0.62(+4.32%)
Mar 20, 2020 14.39 14.44 14.23 14.34 1,888,400 +0.22(+1.56%)
Mar 19, 2020 14.20 14.38 14.11 14.12 4,621,520 -0.26(-1.81%)
Mar 18, 2020 14.49 14.61 14.18 14.38 5,152,210 -0.34(-2.31%)
Mar 17, 2020 14.35 14.96 14.32 14.72 4,815,805 +0.19(+1.31%)
Mar 16, 2020 14.00 14.62 13.93 14.53 2,569,427 -0.14(-0.95%)
Mar 13, 2020 15.28 15.31 14.48 14.67 6,446,200 -0.47(-3.10%)
Mar 12, 2020 15.53 15.53 15.03 15.14 4,350,688 -0.62(-3.93%)
Mar 11, 2020 16.00 16.01 15.72 15.76 2,069,640 -0.07(-0.44%)
Mar 10, 2020 16.00 16.00 15.81 15.83 2,385,423 -0.33(-2.04%)
Mar 09, 2020 16.25 16.25 16.00 16.16 1,842,638 +0.05(+0.31%)
Mar 06, 2020 16.21 16.29 15.85 16.11 2,850,100 -0.01(-0.06%)
Mar 05, 2020 15.97 16.12 15.93 16.12 1,825,055 +0.34(+2.15%)
Mar 04, 2020 15.80 15.84 15.73 15.78 1,265,207 +0.03(+0.19%)
Mar 03, 2020 15.44 15.87 15.42 15.75 1,646,603 +0.48(+3.14%)
Mar 02, 2020 15.34 15.43 15.25 15.27 1,589,666 +0.09(+0.59%)
Feb 28, 2020 15.64 15.64 15.05 15.18 2,997,900 -0.58(-3.68%)
Feb 27, 2020 15.92 15.98 15.74 15.76 2,150,072 +0.00(+0.00%)
Feb 26, 2020 15.74 15.89 15.65 15.76 1,141,010 +0.07(+0.45%)
Feb 25, 2020 15.88 15.96 15.64 15.69 1,805,320 -0.29(-1.81%)
Feb 24, 2020 16.21 16.22 15.89 15.98 2,103,957 +0.15(+0.95%)
Feb 21, 2020 15.80 15.88 15.77 15.83 1,063,600 +0.24(+1.54%)
Feb 20, 2020 15.55 15.63 15.54 15.59 784,855 +0.06(+0.39%)
Feb 19, 2020 15.45 15.53 15.43 15.53 521,751 +0.09(+0.58%)
Feb 18, 2020 15.33 15.45 15.29 15.44 439,079 +0.20(+1.31%)
Feb 14, 2020 15.21 15.25 15.21 15.24 627,200 +0.07(+0.46%)
Feb 13, 2020 15.16 15.20 15.14 15.17 520,132 +0.08(+0.53%)
Feb 12, 2020 15.08 15.12 15.06 15.09 252,042 +0.00(+0.00%)
Feb 11, 2020 15.14 15.15 15.04 15.09 680,004 -0.06(-0.40%)
Feb 10, 2020 15.17 15.18 15.13 15.15 588,712 +0.04(+0.26%)
Feb 07, 2020 15.11 15.15 15.06 15.11 630,700 +0.03(+0.20%)
Feb 06, 2020 15.06 15.10 15.04 15.08 543,500 +0.08(+0.53%)
Feb 05, 2020 14.98 15.02 14.95 15.00 672,078 +0.03(+0.20%)
Feb 04, 2020 15.03 15.04 14.92 14.97 765,024 -0.21(-1.38%)
Feb 03, 2020 15.21 15.21 15.12 15.18 987,568 -0.09(-0.59%)
Jan 31, 2020 15.23 15.30 15.22 15.27 777,400 +0.08(+0.53%)
Jan 30, 2020 15.21 15.27 15.14 15.19 865,834 +0.00(+0.00%)
Jan 29, 2020 15.11 15.19 15.09 15.19 526,781 +0.08(+0.53%)
Jan 28, 2020 15.17 15.20 15.09 15.11 371,674 -0.13(-0.85%)
Jan 27, 2020 15.27 15.27 15.18 15.24 896,652 +0.11(+0.73%)
Jan 24, 2020 15.03 15.17 15.02 15.13 736,500 +0.08(+0.53%)
Jan 23, 2020 15.01 15.10 15.00 15.05 411,635 +0.04(+0.27%)
Jan 22, 2020 14.99 15.01 14.97 15.01 359,214 +0.01(+0.07%)
Jan 21, 2020 14.91 15.02 14.88 15.00 584,385 +0.01(+0.07%)
Jan 17, 2020 14.98 15.04 14.96 14.99 440,500 +0.03(+0.20%)
Jan 16, 2020 14.96 14.98 14.90 14.96 405,395 -0.02(-0.13%)
Jan 15, 2020 14.96 15.00 14.91 14.98 395,216 +0.09(+0.60%)
Jan 14, 2020 14.85 14.90 14.83 14.89 567,412 -0.02(-0.13%)
Jan 13, 2020 14.96 14.97 14.91 14.91 695,723 -0.11(-0.73%)
Jan 10, 2020 14.95 15.05 14.95 15.02 394,600 +0.09(+0.60%)
Jan 09, 2020 14.93 14.97 14.87 14.93 502,085 -0.09(-0.60%)
Jan 08, 2020 15.19 15.19 14.95 15.02 3,292,666 -0.12(-0.79%)
Jan 07, 2020 15.09 15.15 15.08 15.14 719,633 +0.06(+0.40%)
Jan 06, 2020 15.18 15.18 15.03 15.08 779,179 +0.16(+1.07%)
Jan 03, 2020 14.91 14.99 14.87 14.92 794,300 +0.21(+1.43%)
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.