Skip to main content

Physical Gold ETF (NY: SGOL )

21.25 +0.29 (+1.38%)
Streaming Delayed Price Updated: 1:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2023 18.80 18.87 18.80 18.80 1,513,012 +0.06(+0.32%)
Jul 28, 2023 18.71 18.79 18.69 18.74 1,758,431 +0.13(+0.70%)
Jul 27, 2023 18.73 18.73 18.59 18.61 2,498,034 -0.29(-1.53%)
Jul 26, 2023 18.84 18.93 18.80 18.90 3,156,133 +0.11(+0.59%)
Jul 25, 2023 18.74 18.81 18.68 18.79 1,850,214 +0.08(+0.43%)
Jul 24, 2023 18.78 18.81 18.69 18.71 2,791,250 -0.07(-0.37%)
Jul 21, 2023 18.78 18.81 18.73 18.78 1,848,106 -0.07(-0.37%)
Jul 20, 2023 18.95 18.95 18.81 18.85 2,048,127 -0.09(-0.48%)
Jul 19, 2023 18.91 18.94 18.85 18.94 2,845,306 +0.01(+0.05%)
Jul 18, 2023 18.84 18.99 18.80 18.93 3,467,526 +0.22(+1.18%)
Jul 17, 2023 18.65 18.72 18.62 18.71 1,926,537 +0.01(+0.05%)
Jul 14, 2023 18.71 18.77 18.67 18.70 1,588,975 -0.05(-0.27%)
Jul 13, 2023 18.76 18.77 18.71 18.75 2,332,470 +0.01(+0.05%)
Jul 12, 2023 18.67 18.75 18.66 18.74 3,035,446 +0.24(+1.30%)
Jul 11, 2023 18.50 18.52 18.46 18.50 1,972,422 +0.08(+0.43%)
Jul 10, 2023 18.38 18.44 18.38 18.42 1,675,398 +0.01(+0.05%)
Jul 07, 2023 18.38 18.51 18.38 18.41 1,403,312 +0.13(+0.71%)
Jul 06, 2023 18.30 18.32 18.21 18.28 2,562,357 -0.05(-0.27%)
Jul 05, 2023 18.49 18.50 18.33 18.33 2,687,543 -0.07(-0.38%)
Jul 03, 2023 18.40 18.48 18.39 18.40 1,179,077 +0.03(+0.16%)
Jun 30, 2023 18.31 18.40 18.28 18.37 2,022,516 +0.12(+0.66%)
Jun 29, 2023 18.12 18.31 18.11 18.25 1,730,266 -0.02(-0.11%)
Jun 28, 2023 18.27 18.31 18.21 18.27 1,126,570 -0.05(-0.27%)
Jun 27, 2023 18.45 18.48 18.29 18.32 1,294,377 -0.08(-0.43%)
Jun 26, 2023 18.45 18.46 18.39 18.40 1,525,312 +0.04(+0.22%)
Jun 23, 2023 18.51 18.54 18.35 18.36 2,236,488 +0.05(+0.27%)
Jun 22, 2023 18.39 18.45 18.30 18.31 2,536,190 -0.20(-1.08%)
Jun 21, 2023 18.46 18.55 18.37 18.51 2,386,449 -0.02(-0.11%)
Jun 20, 2023 18.55 18.56 18.47 18.53 2,473,564 -0.18(-0.96%)
Jun 16, 2023 18.74 18.81 18.70 18.71 1,966,435 -0.03(-0.16%)
Jun 15, 2023 18.58 18.76 18.58 18.74 1,473,643 +0.12(+0.64%)
Jun 14, 2023 18.73 18.75 18.58 18.62 1,203,683 +0.02(+0.11%)
Jun 13, 2023 18.76 18.80 18.57 18.60 1,753,479 -0.14(-0.75%)
Jun 12, 2023 18.73 18.75 18.66 18.74 1,240,515 -0.03(-0.16%)
Jun 09, 2023 18.79 18.84 18.73 18.77 1,246,151 -0.03(-0.16%)
Jun 08, 2023 18.75 18.86 18.75 18.80 1,435,583 +0.23(+1.24%)
Jun 07, 2023 18.75 18.86 18.57 18.57 3,072,077 -0.21(-1.12%)
Jun 06, 2023 18.80 18.82 18.71 18.78 1,046,528 +0.01(+0.05%)
Jun 05, 2023 18.63 18.80 18.60 18.77 1,513,799 +0.11(+0.59%)
Jun 02, 2023 18.91 18.92 18.65 18.66 1,849,839 -0.28(-1.48%)
Jun 01, 2023 18.85 18.98 18.84 18.94 1,209,100 +0.15(+0.80%)
May 31, 2023 18.80 18.91 18.77 18.79 1,433,979 +0.02(+0.11%)
May 30, 2023 18.72 18.79 18.67 18.77 1,342,417 +0.12(+0.64%)
May 26, 2023 18.66 18.68 18.56 18.65 1,652,006 +0.09(+0.48%)
May 25, 2023 18.66 18.69 18.56 18.56 1,277,837 -0.20(-1.07%)
May 24, 2023 18.92 18.92 18.73 18.76 1,788,125 -0.15(-0.79%)
May 23, 2023 18.85 18.93 18.81 18.91 1,647,345 +0.04(+0.21%)
May 22, 2023 18.89 18.95 18.85 18.87 1,824,174 -0.05(-0.26%)
May 19, 2023 18.77 19.00 18.73 18.92 2,595,344 +0.19(+1.01%)
May 18, 2023 18.77 18.79 18.68 18.73 2,338,908 -0.25(-1.32%)
May 17, 2023 19.00 19.01 18.91 18.98 2,253,285 -0.08(-0.42%)
May 16, 2023 19.22 19.25 19.01 19.06 2,041,800 -0.24(-1.24%)
May 15, 2023 19.31 19.36 19.27 19.30 2,303,483 +0.04(+0.21%)
May 12, 2023 19.32 19.36 19.23 19.26 3,162,461 -0.03(-0.16%)
May 11, 2023 19.42 19.46 19.25 19.29 4,104,377 -0.15(-0.77%)
May 10, 2023 19.48 19.54 19.36 19.44 3,732,276 -0.04(-0.21%)
May 09, 2023 19.38 19.50 19.38 19.48 2,661,802 +0.13(+0.67%)
May 08, 2023 19.36 19.43 19.32 19.35 2,064,104 +0.03(+0.16%)
May 05, 2023 19.23 19.33 19.14 19.32 3,254,991 -0.31(-1.58%)
May 04, 2023 19.46 19.72 19.45 19.63 4,421,832 +0.15(+0.77%)
May 03, 2023 19.33 19.49 19.26 19.48 3,219,167 +0.15(+0.78%)
May 02, 2023 19.02 19.34 19.02 19.33 2,710,909 +0.38(+2.01%)
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.