Skip to main content

Physical Gold ETF (NY: SGOL )

22.18 -0.36 (-1.60%)
Official Closing Price Updated: 8:00 PM EDT, Jun 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 21, 2024 22.51 22.51 22.14 22.18 3,576,434 -0.36(-1.60%)
Jun 20, 2024 22.34 22.60 22.33 22.54 3,162,866 +0.29(+1.30%)
Jun 18, 2024 22.14 22.30 22.12 22.25 3,064,297 +0.09(+0.41%)
Jun 17, 2024 22.20 22.23 22.07 22.16 2,435,996 -0.12(-0.54%)
Jun 14, 2024 22.24 22.32 22.20 22.28 2,931,622 +0.27(+1.23%)
Jun 13, 2024 22.14 22.20 21.92 22.01 3,208,054 -0.17(-0.77%)
Jun 12, 2024 22.37 22.37 22.12 22.18 3,548,242 +0.07(+0.32%)
Jun 11, 2024 22.11 22.14 22.03 22.11 1,521,615 +0.05(+0.23%)
Jun 10, 2024 22.02 22.11 21.98 22.06 2,233,206 +0.19(+0.87%)
Jun 07, 2024 22.22 22.23 21.85 21.87 4,752,356 -0.79(-3.49%)
Jun 06, 2024 22.56 22.72 22.53 22.66 3,089,423 +0.17(+0.76%)
Jun 05, 2024 22.38 22.52 22.31 22.49 4,053,969 +0.25(+1.12%)
Jun 04, 2024 22.34 22.34 22.12 22.24 3,356,961 -0.20(-0.89%)
Jun 03, 2024 22.30 22.50 22.27 22.44 3,755,420 +0.21(+0.94%)
May 31, 2024 22.50 22.50 22.18 22.23 3,492,053 -0.14(-0.63%)
May 30, 2024 22.37 22.46 22.36 22.37 2,987,418 +0.04(+0.18%)
May 29, 2024 22.41 22.42 22.32 22.33 3,052,503 -0.21(-0.93%)
May 28, 2024 22.56 22.58 22.43 22.54 2,294,843 +0.24(+1.08%)
May 24, 2024 22.41 22.43 22.28 22.30 2,513,853 +0.01(+0.04%)
May 23, 2024 22.59 22.64 22.27 22.29 5,183,063 -0.44(-1.94%)
May 22, 2024 23.04 23.05 22.69 22.73 3,942,212 -0.42(-1.81%)
May 21, 2024 23.22 23.26 23.10 23.15 3,480,994 -0.04(-0.17%)
May 20, 2024 23.11 23.30 23.04 23.19 4,235,031 +0.09(+0.39%)
May 17, 2024 22.96 23.12 22.89 23.10 4,042,459 +0.38(+1.67%)
May 16, 2024 22.73 22.78 22.66 22.72 2,782,166 -0.08(-0.35%)
May 15, 2024 22.61 22.85 22.48 22.80 4,077,724 +0.28(+1.24%)
May 14, 2024 22.44 22.55 22.41 22.52 3,112,148 +0.19(+0.85%)
May 13, 2024 22.41 22.45 22.29 22.33 1,761,558 -0.26(-1.15%)
May 10, 2024 22.63 22.68 22.52 22.59 3,595,036 +0.19(+0.85%)
May 09, 2024 22.14 22.41 22.14 22.40 3,265,468 +0.35(+1.59%)
May 08, 2024 22.07 22.19 22.05 22.05 2,494,825 -0.07(-0.32%)
May 07, 2024 22.16 22.19 22.09 22.12 2,406,253 -0.11(-0.49%)
May 06, 2024 22.21 22.29 22.16 22.23 2,802,860 +0.23(+1.05%)
May 03, 2024 21.98 22.02 21.76 22.00 4,111,798 -0.01(-0.05%)
May 02, 2024 21.89 22.07 21.84 22.01 2,954,643 -0.06(-0.27%)
May 01, 2024 22.00 22.25 21.95 22.07 4,939,253 +0.18(+0.82%)
Apr 30, 2024 22.04 22.11 21.88 21.89 4,749,213 -0.43(-1.93%)
Apr 29, 2024 22.31 22.43 22.23 22.32 2,896,279 -0.05(-0.22%)
Apr 26, 2024 22.38 22.41 22.26 22.37 2,554,103 +0.08(+0.36%)
Apr 25, 2024 22.13 22.42 22.13 22.29 3,927,212 +0.12(+0.54%)
Apr 24, 2024 22.18 22.33 22.14 22.17 3,248,564 -0.03(-0.14%)
Apr 23, 2024 22.10 22.29 22.08 22.20 4,071,162 -0.07(-0.31%)
Apr 22, 2024 22.35 22.40 22.22 22.27 4,110,167 -0.56(-2.45%)
Apr 19, 2024 22.78 22.96 22.73 22.83 3,991,593 +0.08(+0.35%)
Apr 18, 2024 22.86 22.87 22.64 22.75 4,181,395 +0.07(+0.31%)
Apr 17, 2024 22.82 22.89 22.57 22.68 4,519,968 -0.17(-0.74%)
Apr 16, 2024 22.73 22.92 22.59 22.85 4,915,880 +0.04(+0.18%)
Apr 15, 2024 22.51 22.82 22.22 22.81 5,984,896 +0.42(+1.88%)
Apr 12, 2024 22.91 23.24 22.31 22.39 5,769,527 -0.30(-1.32%)
Apr 11, 2024 22.40 22.70 22.29 22.69 3,841,384 +0.43(+1.93%)
Apr 10, 2024 22.24 22.49 22.17 22.26 6,042,328 -0.22(-0.98%)
Apr 09, 2024 22.48 22.60 22.35 22.48 4,368,425 +0.12(+0.54%)
Apr 08, 2024 22.31 22.39 22.16 22.36 3,769,951 +0.15(+0.68%)
Apr 05, 2024 21.94 22.28 21.91 22.21 3,077,397 +0.36(+1.65%)
Apr 04, 2024 21.88 22.04 21.79 21.85 7,510,396 -0.12(-0.55%)
Apr 03, 2024 21.75 21.97 21.72 21.97 4,859,237 +0.19(+0.87%)
Apr 02, 2024 21.58 21.79 21.52 21.78 5,455,668 +0.33(+1.54%)
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.