(SGOL)
AMEX: SGOL
· Real-Time Price · USD
31.84
0.01 (0.03%)
At close: Aug 15, 2025, 3:59 PM
31.77
-0.24%
After-hours: Aug 15, 2025, 06:10 PM EDT
SGOL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 31.89 | 31.94 | 31.74 | 31.83 | 31.83 | -0.62% | 4,010,490 |
| Aug 13, 2025 | 32.02 | 32.14 | 31.94 | 32.03 | 32.03 | 0.34% | 4,099,977 |
| Aug 12, 2025 | 31.92 | 32.03 | 31.77 | 31.92 | 31.92 | -0.13% | 6,227,400 |
| Aug 11, 2025 | 31.95 | 32.07 | 31.86 | 31.96 | 31.96 | -1.42% | 5,389,500 |
| Aug 8, 2025 | 32.33 | 32.46 | 32.21 | 32.42 | 32.42 | 0.00% | 9,933,893 |
| Aug 7, 2025 | 32.30 | 32.43 | 32.17 | 32.42 | 32.42 | 0.81% | 4,235,438 |
| Aug 6, 2025 | 32.12 | 32.24 | 32.09 | 32.16 | 32.16 | -0.19% | 3,598,800 |
| Aug 5, 2025 | 32.15 | 32.34 | 32.14 | 32.22 | 32.22 | 0.06% | 3,690,734 |
| Aug 4, 2025 | 32.18 | 32.28 | 32.14 | 32.20 | 32.20 | 0.56% | 3,220,000 |
| Aug 1, 2025 | 31.96 | 32.05 | 31.84 | 32.02 | 32.02 | 2.04% | 4,560,935 |
| Jul 31, 2025 | 31.55 | 31.55 | 31.36 | 31.38 | 31.38 | 0.64% | 5,015,614 |
| Jul 30, 2025 | 31.52 | 31.55 | 31.16 | 31.18 | 31.18 | -1.64% | 4,863,200 |
| Jul 29, 2025 | 31.67 | 31.80 | 31.58 | 31.70 | 31.70 | 0.19% | 2,922,600 |
| Jul 28, 2025 | 31.75 | 31.75 | 31.48 | 31.64 | 31.64 | -0.63% | 3,622,012 |
| Jul 25, 2025 | 31.87 | 31.92 | 31.71 | 31.84 | 31.84 | -0.93% | 4,141,288 |
| Jul 24, 2025 | 32.03 | 32.20 | 32.01 | 32.14 | 32.14 | -0.56% | 2,523,755 |
| Jul 23, 2025 | 32.51 | 32.61 | 32.25 | 32.32 | 32.32 | -1.25% | 7,085,101 |
| Jul 22, 2025 | 32.56 | 32.74 | 32.47 | 32.73 | 32.73 | 0.96% | 3,578,200 |
| Jul 21, 2025 | 32.29 | 32.44 | 32.27 | 32.42 | 32.42 | 1.57% | 3,725,700 |
| Jul 18, 2025 | 32.02 | 32.03 | 31.92 | 31.92 | 31.92 | 0.22% | 3,543,631 |