Skip to main content

Physical Gold ETF (NY: SGOL )

21.21 +0.25 (+1.21%)
Streaming Delayed Price Updated: 2:35 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2023 19.71 19.78 19.69 19.74 3,055,761 -0.02(-0.10%)
Dec 28, 2023 19.81 19.90 19.75 19.76 1,975,023 -0.11(-0.55%)
Dec 27, 2023 19.78 19.94 19.77 19.87 2,130,101 +0.10(+0.51%)
Dec 26, 2023 19.70 19.78 19.65 19.77 1,526,217 +0.13(+0.66%)
Dec 22, 2023 19.76 19.80 19.61 19.64 2,134,262 +0.09(+0.46%)
Dec 21, 2023 19.53 19.57 19.47 19.55 1,764,108 +0.15(+0.77%)
Dec 20, 2023 19.48 19.50 19.40 19.40 1,838,892 -0.12(-0.61%)
Dec 19, 2023 19.42 19.57 19.41 19.52 1,408,428 +0.15(+0.77%)
Dec 18, 2023 19.35 19.45 19.32 19.37 1,720,430 +0.08(+0.41%)
Dec 15, 2023 19.46 19.50 19.27 19.29 2,206,939 -0.19(-0.98%)
Dec 14, 2023 19.48 19.59 19.40 19.48 2,269,442 +0.13(+0.67%)
Dec 13, 2023 18.96 19.36 18.92 19.35 3,266,491 +0.42(+2.22%)
Dec 12, 2023 18.97 18.98 18.91 18.93 1,505,333 -0.02(-0.11%)
Dec 11, 2023 19.03 19.04 18.90 18.95 1,962,674 -0.21(-1.10%)
Dec 08, 2023 19.18 19.27 19.08 19.16 2,431,054 -0.25(-1.29%)
Dec 07, 2023 19.44 19.46 19.32 19.41 2,380,611 +0.02(+0.10%)
Dec 06, 2023 19.43 19.45 19.35 19.39 2,083,729 +0.07(+0.36%)
Dec 05, 2023 19.35 19.38 19.23 19.32 1,696,939 -0.07(-0.36%)
Dec 04, 2023 19.57 19.64 19.33 19.39 3,718,416 -0.42(-2.12%)
Dec 01, 2023 19.47 19.85 19.47 19.81 3,175,880 +0.34(+1.75%)
Nov 30, 2023 19.50 19.53 19.43 19.47 2,074,021 -0.09(-0.46%)
Nov 29, 2023 19.50 19.60 19.50 19.56 2,300,521 +0.04(+0.20%)
Nov 28, 2023 19.38 19.54 19.35 19.52 2,695,012 +0.26(+1.35%)
Nov 27, 2023 19.24 19.27 19.19 19.26 2,046,491 +0.11(+0.57%)
Nov 24, 2023 19.13 19.16 19.10 19.15 982,993 +0.11(+0.58%)
Nov 22, 2023 19.12 19.16 19.01 19.04 1,184,462 -0.08(-0.42%)
Nov 21, 2023 19.14 19.20 19.09 19.12 2,652,232 +0.20(+1.06%)
Nov 20, 2023 18.80 18.93 18.80 18.92 2,146,083 -0.03(-0.16%)
Nov 17, 2023 18.97 18.99 18.93 18.95 1,864,929 +0.00(+0.00%)
Nov 16, 2023 18.86 19.02 18.86 18.95 1,630,814 +0.21(+1.12%)
Nov 15, 2023 18.78 18.79 18.71 18.74 2,432,032 -0.04(-0.21%)
Nov 14, 2023 18.74 18.85 18.74 18.78 2,062,970 +0.16(+0.86%)
Nov 13, 2023 18.50 18.65 18.48 18.62 2,198,687 +0.10(+0.54%)
Nov 10, 2023 18.63 18.63 18.49 18.52 2,103,387 -0.21(-1.12%)
Nov 09, 2023 18.66 18.80 18.66 18.73 2,708,798 +0.09(+0.48%)
Nov 08, 2023 18.77 18.78 18.63 18.64 2,024,370 -0.20(-1.06%)
Nov 07, 2023 18.80 18.84 18.75 18.84 1,353,397 -0.07(-0.37%)
Nov 06, 2023 19.00 19.00 18.91 18.91 995,029 -0.15(-0.79%)
Nov 03, 2023 19.02 19.13 19.02 19.06 1,903,385 +0.06(+0.32%)
Nov 02, 2023 18.99 19.01 18.93 19.00 1,814,066 +0.08(+0.42%)
Nov 01, 2023 18.98 19.07 18.85 18.92 3,290,114 -0.06(-0.32%)
Oct 31, 2023 19.09 19.20 18.93 18.98 3,011,117 -0.12(-0.63%)
Oct 30, 2023 19.15 19.15 19.05 19.10 2,144,850 -0.10(-0.52%)
Oct 27, 2023 18.97 19.22 18.93 19.20 2,182,559 +0.21(+1.11%)
Oct 26, 2023 18.91 19.03 18.87 18.99 2,549,344 +0.05(+0.26%)
Oct 25, 2023 18.91 19.01 18.78 18.94 2,687,567 +0.07(+0.37%)
Oct 24, 2023 18.79 18.92 18.74 18.87 2,795,048 -0.01(-0.05%)
Oct 23, 2023 18.92 18.93 18.84 18.88 2,478,916 -0.06(-0.32%)
Oct 20, 2023 18.93 19.10 18.89 18.94 2,913,115 +0.06(+0.32%)
Oct 19, 2023 18.67 18.92 18.66 18.88 2,050,909 +0.22(+1.18%)
Oct 18, 2023 18.66 18.77 18.54 18.66 3,305,788 +0.27(+1.47%)
Oct 17, 2023 18.40 18.47 18.36 18.39 1,447,638 +0.03(+0.16%)
Oct 16, 2023 18.35 18.40 18.32 18.36 1,629,701 -0.08(-0.43%)
Oct 13, 2023 18.25 18.47 18.23 18.44 2,125,977 +0.56(+3.13%)
Oct 12, 2023 17.94 17.97 17.87 17.88 1,309,128 -0.04(-0.22%)
Oct 11, 2023 17.90 17.96 17.87 17.92 1,245,891 +0.12(+0.67%)
Oct 10, 2023 17.76 17.82 17.73 17.80 1,889,611 -0.02(-0.11%)
Oct 09, 2023 17.66 17.83 17.65 17.82 1,713,138 +0.32(+1.83%)
Oct 06, 2023 17.44 17.55 17.38 17.50 2,626,412 +0.09(+0.52%)
Oct 05, 2023 17.40 17.43 17.35 17.41 1,695,400 -0.03(-0.17%)
Oct 04, 2023 17.45 17.47 17.38 17.44 2,677,375 +0.00(+0.00%)
Oct 03, 2023 17.44 17.53 17.41 17.44 2,661,659 -0.06(-0.34%)
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.