Skip to main content

Physical Gold ETF (NY: SGOL )

17.26 +0.15 (+0.88%)
Official Closing Price Updated: 8:00 PM EDT, Aug 12, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 16.20 16.48 16.20 16.40 2,052,802 +0.24(+1.49%)
Mar 30, 2021 16.20 16.22 16.15 16.16 963,419 -0.28(-1.70%)
Mar 29, 2021 16.56 16.56 16.39 16.44 1,489,460 -0.19(-1.14%)
Mar 26, 2021 16.59 16.69 16.58 16.63 983,700 +0.04(+0.24%)
Mar 25, 2021 16.71 16.77 16.54 16.59 1,440,971 -0.06(-0.36%)
Mar 24, 2021 16.63 16.70 16.61 16.65 942,572 +0.06(+0.36%)
Mar 23, 2021 16.67 16.67 16.57 16.59 1,191,596 -0.11(-0.66%)
Mar 22, 2021 16.65 16.73 16.62 16.70 957,282 -0.05(-0.30%)
Mar 19, 2021 16.67 16.76 16.66 16.75 1,960,800 +0.07(+0.42%)
Mar 18, 2021 16.53 16.70 16.52 16.68 1,868,648 -0.08(-0.48%)
Mar 17, 2021 16.64 16.83 16.56 16.76 2,452,110 +0.12(+0.72%)
Mar 16, 2021 16.64 16.73 16.60 16.64 1,692,143 +0.01(+0.06%)
Mar 15, 2021 16.63 16.67 16.55 16.63 957,300 +0.08(+0.48%)
Mar 12, 2021 16.36 16.58 16.34 16.55 1,889,900 +0.00(+0.00%)
Mar 11, 2021 16.55 16.61 16.52 16.55 2,801,137 -0.02(-0.12%)
Mar 10, 2021 16.52 16.59 16.47 16.57 4,681,909 +0.08(+0.49%)
Mar 09, 2021 16.47 16.54 16.45 16.49 1,633,495 +0.34(+2.11%)
Mar 08, 2021 16.27 16.27 16.11 16.15 1,624,183 -0.16(-0.98%)
Mar 05, 2021 16.36 16.39 16.25 16.31 1,388,900 +0.00(+0.00%)
Mar 04, 2021 16.46 16.55 16.24 16.31 3,116,571 -0.17(-1.03%)
Mar 03, 2021 16.46 16.58 16.35 16.48 4,464,803 -0.16(-0.96%)
Mar 02, 2021 16.61 16.70 16.53 16.64 2,742,457 +0.09(+0.54%)
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.