Physical Gold ETF (NY: SGOL )

16.81 USD -0.04 (-0.24%)
Official Closing Price Updated: 8:00 PM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 17.00 17.02 16.95 16.98 785,900 -0.06(-0.35%)
Apr 29, 2021 16.99 17.05 16.88 17.04 815,915 -0.07(-0.41%)
Apr 28, 2021 17.00 17.12 16.98 17.11 873,955 +0.04(+0.23%)
Apr 27, 2021 17.12 17.14 17.05 17.07 1,300,119 -0.03(-0.18%)
Apr 26, 2021 17.10 17.11 17.03 17.10 739,656 +0.03(+0.18%)
Apr 23, 2021 17.17 17.18 17.00 17.07 1,191,700 -0.07(-0.41%)
Apr 22, 2021 17.13 17.18 17.07 17.14 694,517 -0.09(-0.52%)
Apr 21, 2021 17.15 17.26 17.14 17.23 1,090,550 +0.16(+0.94%)
Apr 20, 2021 16.99 17.11 16.99 17.07 874,636 +0.06(+0.35%)
Apr 19, 2021 17.02 17.07 17.00 17.01 1,088,782 -0.06(-0.35%)
Apr 16, 2021 17.04 17.11 17.02 17.07 817,000 +0.12(+0.71%)
Apr 15, 2021 16.82 17.00 16.82 16.95 1,006,006 +0.27(+1.62%)
Apr 14, 2021 16.69 16.72 16.64 16.68 1,065,851 -0.07(-0.42%)
Apr 13, 2021 16.74 16.80 16.72 16.75 957,355 +0.11(+0.66%)
Apr 12, 2021 16.69 16.70 16.59 16.64 780,449 -0.11(-0.66%)
Apr 09, 2021 16.70 16.78 16.66 16.75 1,044,200 -0.12(-0.71%)
Apr 08, 2021 16.83 16.90 16.83 16.87 1,854,647 +0.19(+1.14%)
Apr 07, 2021 16.69 16.74 16.67 16.68 712,483 -0.06(-0.36%)
Apr 06, 2021 16.69 16.77 16.69 16.74 1,277,355 +0.15(+0.90%)
Apr 05, 2021 16.57 16.65 16.55 16.59 1,149,697 -0.03(-0.18%)
Apr 01, 2021 16.56 16.62 16.54 16.62 1,339,400 +0.22(+1.34%)
Mar 31, 2021 16.20 16.48 16.20 16.40 2,052,802 +0.24(+1.49%)
Mar 30, 2021 16.20 16.22 16.15 16.16 963,419 -0.28(-1.70%)
Mar 29, 2021 16.56 16.56 16.39 16.44 1,489,460 -0.19(-1.14%)
Mar 26, 2021 16.59 16.69 16.58 16.63 983,700 +0.04(+0.24%)
Mar 25, 2021 16.71 16.77 16.54 16.59 1,440,971 -0.06(-0.36%)
Mar 24, 2021 16.63 16.70 16.61 16.65 942,572 +0.06(+0.36%)
Mar 23, 2021 16.67 16.67 16.57 16.59 1,191,596 -0.11(-0.66%)
Mar 22, 2021 16.65 16.73 16.62 16.70 957,282 -0.05(-0.30%)
Mar 19, 2021 16.67 16.76 16.66 16.75 1,960,800 +0.07(+0.42%)
Mar 18, 2021 16.53 16.70 16.52 16.68 1,868,648 -0.08(-0.48%)
Mar 17, 2021 16.64 16.83 16.56 16.76 2,452,110 +0.12(+0.72%)
Mar 16, 2021 16.64 16.73 16.60 16.64 1,692,143 +0.01(+0.06%)
Mar 15, 2021 16.63 16.67 16.55 16.63 957,300 +0.08(+0.48%)
Mar 12, 2021 16.36 16.58 16.34 16.55 1,889,900 +0.00(+0.00%)
Mar 11, 2021 16.55 16.61 16.52 16.55 2,801,137 -0.02(-0.12%)
Mar 10, 2021 16.52 16.58 16.47 16.57 4,681,909 +0.08(+0.49%)
Mar 09, 2021 16.47 16.54 16.45 16.49 1,633,495 +0.34(+2.11%)
Mar 08, 2021 16.27 16.27 16.11 16.15 1,624,183 -0.16(-0.98%)
Mar 05, 2021 16.36 16.39 16.25 16.31 1,388,900 +0.00(+0.00%)
Mar 04, 2021 16.46 16.55 16.24 16.31 3,116,571 -0.17(-1.03%)
Mar 03, 2021 16.46 16.58 16.35 16.48 4,464,803 -0.16(-0.96%)
Mar 02, 2021 16.61 16.70 16.53 16.64 2,742,457 +0.09(+0.54%)
Mar 01, 2021 16.70 16.74 16.52 16.55 1,703,784 -0.05(-0.30%)
Feb 26, 2021 16.91 16.92 16.50 16.60 3,622,600 -0.41(-2.41%)
Feb 25, 2021 17.12 17.18 16.96 17.01 2,909,592 -0.31(-1.79%)
Feb 24, 2021 17.19 17.34 17.13 17.32 1,397,900 -0.03(-0.17%)
Feb 23, 2021 17.38 17.40 17.26 17.35 1,298,310 -0.03(-0.17%)
Feb 22, 2021 17.27 17.42 17.25 17.38 1,929,796 +0.25(+1.46%)
Feb 19, 2021 17.10 17.21 17.08 17.13 2,091,800 +0.07(+0.41%)
Feb 18, 2021 17.11 17.15 16.99 17.06 1,986,028 +0.01(+0.06%)
Feb 17, 2021 17.12 17.16 17.00 17.05 1,881,521 -0.19(-1.10%)
Feb 16, 2021 17.23 17.43 17.19 17.24 1,905,929 -0.26(-1.49%)
Feb 12, 2021 17.46 17.59 17.41 17.50 940,000 -0.04(-0.23%)
Feb 11, 2021 17.70 17.73 17.50 17.54 1,579,044 -0.16(-0.90%)
Feb 10, 2021 17.74 17.76 17.63 17.70 1,467,201 +0.07(+0.40%)
Feb 09, 2021 17.68 17.73 17.60 17.63 1,437,761 +0.05(+0.28%)
Feb 08, 2021 17.62 17.67 17.58 17.58 1,312,653 +0.17(+0.98%)
Feb 05, 2021 17.32 17.45 17.29 17.41 1,100,600 +0.17(+0.99%)
Feb 04, 2021 17.26 17.26 17.15 17.24 2,359,562 -0.38(-2.16%)
Feb 03, 2021 17.67 17.69 17.58 17.62 906,529 -0.03(-0.17%)
Feb 02, 2021 17.68 17.69 17.58 17.65 1,499,042 -0.20(-1.12%)
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.