Indicators

Physical Gold ETF (NY: SGOL )

22.37 +0.08 (+0.36%)

Official Closing Price Updated: 8:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2024	21.11	21.27	21.05	21.24	3,099,296	+0.28(+1.34%)
Mar 27, 2024	20.89	20.98	20.89	20.96	3,232,999	+0.15(+0.72%)
Mar 26, 2024	20.93	20.94	20.76	20.81	3,080,356	+0.05(+0.24%)
Mar 25, 2024	20.78	20.85	20.75	20.76	1,890,562	+0.07(+0.34%)
Mar 22, 2024	20.78	20.84	20.62	20.69	3,957,072	-0.17(-0.81%)
Mar 21, 2024	21.06	21.06	20.71	20.86	3,476,298	+0.00(+0.00%)
Mar 20, 2024	20.57	20.92	20.56	20.86	4,197,301	+0.24(+1.16%)
Mar 19, 2024	20.62	20.63	20.55	20.62	2,436,966	-0.02(-0.10%)
Mar 18, 2024	20.62	20.67	20.60	20.64	2,588,436	+0.01(+0.05%)
Mar 15, 2024	20.63	20.71	20.60	20.63	3,377,000	-0.06(-0.29%)
Mar 14, 2024	20.68	20.70	20.58	20.69	4,583,461	-0.07(-0.34%)
Mar 13, 2024	20.68	20.84	20.68	20.76	2,833,960	+0.14(+0.68%)
Mar 12, 2024	20.70	20.71	20.56	20.62	5,396,128	-0.23(-1.10%)
Mar 11, 2024	20.83	20.90	20.80	20.85	3,945,340	+0.03(+0.14%)
Mar 08, 2024	20.74	20.98	20.69	20.82	2,973,447	+0.18(+0.87%)
Mar 07, 2024	20.59	20.66	20.54	20.64	3,380,420	+0.11(+0.54%)
Mar 06, 2024	20.44	20.58	20.39	20.53	3,447,446	+0.17(+0.83%)
Mar 05, 2024	20.38	20.46	20.30	20.36	3,115,879	+0.12(+0.59%)
Mar 04, 2024	20.04	20.27	20.02	20.24	3,075,446	+0.33(+1.66%)

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.