Skip to main content

Physical Gold ETF (NY: SGOL )

17.33 -0.11 (-0.63%)
Official Closing Price Updated: 8:00 PM EDT, Jun 30, 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%)
Dec 01, 2021 17.13 17.20 17.05 17.06 1,534,413 +0.06(+0.35%)
Nov 30, 2021 17.24 17.36 16.98 17.00 2,325,722 -0.12(-0.70%)
Nov 29, 2021 17.14 17.18 17.09 17.12 680,053 -0.02(-0.12%)
Nov 26, 2021 17.31 17.32 17.09 17.14 1,596,313 -0.01(-0.06%)
Nov 24, 2021 17.11 17.20 17.08 17.15 803,337 -0.04(-0.23%)
Nov 23, 2021 17.19 17.21 17.10 17.19 847,650 -0.13(-0.75%)
Nov 22, 2021 17.44 17.50 17.30 17.32 1,856,818 -0.40(-2.26%)
Nov 19, 2021 17.84 17.88 17.69 17.72 1,911,724 -0.15(-0.84%)
Nov 18, 2021 17.87 17.87 17.82 17.87 1,954,809 -0.04(-0.22%)
Nov 17, 2021 17.90 17.93 17.86 17.91 812,601 +0.16(+0.90%)
Nov 16, 2021 17.86 17.92 17.75 17.75 1,152,610 -0.13(-0.73%)
Nov 15, 2021 17.87 17.93 17.84 17.88 916,320 -0.02(-0.11%)
Nov 12, 2021 17.82 17.93 17.81 17.90 704,128 +0.03(+0.17%)
Nov 11, 2021 17.87 17.89 17.84 17.87 700,228 +0.09(+0.51%)
Nov 10, 2021 17.84 17.78 1,159,497 +0.20(+1.14%)
Nov 09, 2021 17.54 17.59 17.47 17.58 569,564 +0.07(+0.40%)
Nov 08, 2021 17.50 17.53 17.46 17.51 1,041,317 +0.08(+0.46%)
Nov 05, 2021 17.30 17.45 17.24 17.43 1,612,933 +0.22(+1.28%)
Nov 04, 2021 17.20 17.26 17.19 17.21 1,273,034 +0.20(+1.18%)
Nov 03, 2021 16.99 17.04 16.88 17.01 1,139,308 -0.16(-0.93%)
Nov 02, 2021 17.20 17.21 17.14 17.17 457,616 -0.03(-0.17%)
Nov 01, 2021 17.20 17.23 17.11 17.20 533,101 +0.09(+0.53%)
Oct 29, 2021 17.08 17.12 17.01 17.11 599,197 -0.15(-0.87%)
Oct 28, 2021 17.34 17.37 17.21 17.26 711,969 +0.00(+0.00%)
Oct 27, 2021 17.21 17.27 17.13 17.26 609,257 +0.05(+0.29%)
Oct 26, 2021 17.25 17.21 918,841 -0.13(-0.75%)
Oct 25, 2021 17.31 17.37 17.30 17.34 1,130,333 +0.12(+0.70%)
Oct 22, 2021 17.31 17.41 17.11 17.22 1,135,254 +0.10(+0.58%)
Oct 21, 2021 17.12 17.14 17.07 17.12 501,205 -0.01(-0.06%)
Oct 20, 2021 17.08 17.16 17.03 17.13 769,623 +0.14(+0.82%)
Oct 19, 2021 17.10 17.10 16.96 16.99 490,067 +0.06(+0.35%)
Oct 18, 2021 16.98 17.00 16.92 16.93 670,079 -0.04(-0.24%)
Oct 15, 2021 16.99 17.05 16.95 16.97 629,637 -0.27(-1.57%)
Oct 14, 2021 17.26 17.27 17.22 17.24 505,695 +0.03(+0.17%)
Oct 13, 2021 16.97 17.24 16.97 17.21 669,415 +0.31(+1.83%)
Oct 12, 2021 16.91 16.98 16.88 16.90 575,105 +0.07(+0.42%)
Oct 11, 2021 16.85 16.90 16.83 16.83 297,056 -0.03(-0.18%)
Oct 08, 2021 17.07 17.09 16.85 16.86 722,631 +0.00(+0.00%)
Oct 07, 2021 16.85 16.92 16.85 16.86 984,581 -0.07(-0.41%)
Oct 06, 2021 16.85 16.95 16.85 16.93 674,623 +0.04(+0.24%)
Oct 05, 2021 16.84 16.93 16.79 16.89 871,089 -0.09(-0.53%)
Oct 04, 2021 16.81 17.00 16.79 16.98 1,573,599 +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.