Skip to main content

Physical Gold ETF (NY: SGOL )

17.48 -0.01 (-0.06%)
Official Closing Price Updated: 8:00 PM EDT, Jun 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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.