Skip to main content

Physical Gold ETF (NY: SGOL )

17.04 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Aug 15, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 16.89 17.04 16.84 16.99 739,382 +0.08(+0.47%)
Jun 29, 2021 16.86 16.96 16.83 16.91 748,911 -0.17(-1.00%)
Jun 28, 2021 17.10 17.12 17.07 17.08 1,140,769 +0.00(+0.00%)
Jun 25, 2021 17.18 17.19 17.06 17.08 588,912 +0.05(+0.29%)
Jun 24, 2021 17.15 17.15 17.03 17.03 430,891 -0.03(-0.18%)
Jun 23, 2021 17.14 17.24 17.03 17.06 1,285,054 -0.01(-0.06%)
Jun 22, 2021 17.06 17.13 17.04 17.07 857,528 -0.05(-0.29%)
Jun 21, 2021 17.08 17.16 17.03 17.12 684,304 +0.19(+1.12%)
Jun 18, 2021 17.04 17.10 16.92 16.93 785,991 -0.08(-0.47%)
Jun 17, 2021 17.13 17.20 16.98 17.01 2,106,906 -0.54(-3.08%)
Jun 16, 2021 17.85 17.90 17.55 17.55 1,213,593 -0.30(-1.68%)
Jun 15, 2021 17.93 17.95 17.78 17.85 716,498 -0.08(-0.45%)
Jun 14, 2021 17.77 17.96 17.75 17.93 1,103,494 -0.09(-0.53%)
Jun 11, 2021 18.09 18.11 18.00 18.02 1,202,445 -0.21(-1.12%)
Jun 10, 2021 18.13 18.24 18.11 18.23 768,029 +0.07(+0.39%)
Jun 09, 2021 18.21 18.24 18.14 18.16 717,290 -0.02(-0.14%)
Jun 08, 2021 18.19 18.21 18.10 18.18 499,558 -0.07(-0.36%)
Jun 07, 2021 18.14 18.25 18.12 18.25 1,271,588 +0.07(+0.39%)
Jun 04, 2021 18.11 18.21 18.11 18.18 653,463 +0.21(+1.17%)
Jun 03, 2021 18.04 18.04 17.92 17.97 1,117,733 -0.37(-2.02%)
Jun 02, 2021 18.29 18.34 18.26 18.34 428,402 +0.08(+0.44%)
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.