Skip to main content

Physical Gold ETF (NY: SGOL )

19.40 -0.04 (-0.21%)
Official Closing Price Updated: 8:00 PM EST, Feb 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2024 19.46 19.48 19.40 19.40 2,074,366 -0.04(-0.21%)
Feb 26, 2024 19.38 19.45 19.36 19.44 2,148,996 -0.03(-0.15%)
Feb 23, 2024 19.36 19.52 19.35 19.47 2,734,628 +0.11(+0.57%)
Feb 22, 2024 19.36 19.37 19.31 19.36 1,881,349 +0.01(+0.05%)
Feb 21, 2024 19.39 19.41 19.32 19.35 3,003,047 -0.01(-0.05%)
Feb 20, 2024 19.40 19.41 19.34 19.36 1,699,764 +0.13(+0.68%)
Feb 16, 2024 19.11 19.27 19.08 19.23 2,205,158 +0.06(+0.31%)
Feb 15, 2024 19.15 19.20 19.10 19.17 2,221,170 +0.14(+0.74%)
Feb 14, 2024 19.01 19.09 18.97 19.03 2,124,789 -0.01(-0.05%)
Feb 13, 2024 19.13 19.13 19.02 19.04 2,551,797 -0.28(-1.45%)
Feb 12, 2024 19.27 19.33 19.23 19.32 2,457,533 -0.03(-0.16%)
Feb 09, 2024 19.35 19.38 19.31 19.35 2,027,492 -0.08(-0.41%)
Feb 08, 2024 19.39 19.46 19.38 19.43 2,406,738 -0.02(-0.10%)
Feb 07, 2024 19.45 19.55 19.44 19.45 3,035,574 -0.01(-0.05%)
Feb 06, 2024 19.39 19.50 19.38 19.46 2,761,948 +0.09(+0.46%)
Feb 05, 2024 19.30 19.39 19.27 19.37 2,840,624 -0.09(-0.46%)
Feb 02, 2024 19.42 19.50 19.39 19.46 3,317,176 -0.19(-0.97%)
Feb 01, 2024 19.58 19.75 19.52 19.65 4,157,233 +0.20(+1.03%)
Jan 31, 2024 19.54 19.66 19.42 19.45 4,355,292 -0.01(-0.05%)
Jan 30, 2024 19.58 19.60 19.41 19.46 2,096,272 +0.03(+0.15%)
Jan 29, 2024 19.43 19.45 19.32 19.43 2,504,144 +0.12(+0.62%)
Jan 26, 2024 19.32 19.33 19.27 19.31 2,630,993 +0.00(+0.00%)
Jan 25, 2024 19.33 19.37 19.25 19.31 2,450,613 +0.08(+0.42%)
Jan 24, 2024 19.43 19.44 19.23 19.23 2,572,345 -0.16(-0.83%)
Jan 23, 2024 19.35 19.42 19.33 19.39 2,259,107 +0.08(+0.41%)
Jan 22, 2024 19.33 19.38 19.28 19.31 2,706,178 -0.08(-0.41%)
Jan 19, 2024 19.42 19.43 19.34 19.39 2,769,723 +0.06(+0.31%)
Jan 18, 2024 19.23 19.34 19.23 19.33 2,581,628 +0.16(+0.83%)
Jan 17, 2024 19.34 19.34 19.14 19.17 3,345,117 -0.22(-1.13%)
Jan 16, 2024 19.52 19.53 19.35 19.39 2,947,830 -0.18(-0.92%)
Jan 12, 2024 19.67 19.72 19.52 19.57 2,566,777 +0.19(+0.98%)
Jan 11, 2024 19.40 19.46 19.25 19.38 3,715,703 +0.04(+0.21%)
Jan 10, 2024 19.41 19.45 19.32 19.34 2,120,118 -0.06(-0.31%)
Jan 09, 2024 19.48 19.48 19.37 19.40 2,906,129 +0.01(+0.05%)
Jan 08, 2024 19.31 19.48 19.30 19.39 3,244,417 -0.14(-0.72%)
Jan 05, 2024 19.57 19.73 19.51 19.53 4,006,922 -0.01(-0.05%)
Jan 04, 2024 19.50 19.58 19.47 19.54 2,996,104 +0.02(+0.10%)
Jan 03, 2024 19.49 19.59 19.42 19.52 5,440,183 -0.16(-0.81%)
Jan 02, 2024 19.75 19.80 19.67 19.68 4,478,301 -0.06(-0.30%)
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%)
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.