Skip to main content

Physical Gold ETF (NY: SGOL )

21.24 +0.28 (+1.34%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2023 18.97 19.00 18.83 18.87 1,236,982 -0.10(-0.53%)
Mar 30, 2023 18.82 19.00 18.81 18.97 2,714,207 +0.16(+0.85%)
Mar 29, 2023 18.81 18.88 18.78 18.81 1,558,399 -0.09(-0.48%)
Mar 28, 2023 18.77 18.92 18.76 18.90 2,731,791 +0.16(+0.85%)
Mar 27, 2023 18.67 18.77 18.61 18.74 3,478,736 -0.19(-1.00%)
Mar 24, 2023 19.12 19.15 18.91 18.93 1,447,038 -0.20(-1.05%)
Mar 23, 2023 18.95 19.19 18.91 19.13 2,322,117 +0.24(+1.27%)
Mar 22, 2023 18.58 18.95 18.57 18.89 4,070,933 +0.32(+1.72%)
Mar 21, 2023 18.82 18.82 18.53 18.57 2,875,645 -0.37(-1.95%)
Mar 20, 2023 18.98 19.01 18.83 18.94 2,465,899 +0.01(+0.05%)
Mar 17, 2023 18.65 19.04 18.62 18.93 2,476,072 +0.54(+2.94%)
Mar 16, 2023 18.49 18.50 18.32 18.39 1,870,999 +0.03(+0.16%)
Mar 15, 2023 18.43 18.55 18.28 18.36 2,803,996 +0.14(+0.77%)
Mar 14, 2023 18.26 18.30 18.16 18.22 2,102,671 -0.11(-0.60%)
Mar 13, 2023 18.21 18.34 18.16 18.33 2,629,958 +0.42(+2.35%)
Mar 10, 2023 17.71 17.91 17.71 17.91 2,499,971 +0.37(+2.11%)
Mar 09, 2023 17.48 17.58 17.48 17.54 2,548,786 +0.18(+1.04%)
Mar 08, 2023 17.37 17.47 17.36 17.36 2,029,109 +0.00(+0.00%)
Mar 07, 2023 17.56 17.56 17.36 17.36 2,565,946 -0.33(-1.87%)
Mar 06, 2023 17.74 17.76 17.67 17.69 1,981,851 -0.08(-0.45%)
Mar 03, 2023 17.65 17.78 17.62 17.77 2,674,532 +0.19(+1.08%)
Mar 02, 2023 17.57 17.61 17.55 17.58 1,710,758 -0.02(-0.11%)
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.