Skip to main content

Physical Gold ETF (NY: SGOL )

15.76 +0.01 (+0.03%)
Streaming Delayed Price Updated: 9:31 AM EDT, Sep 26, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 127.88 127.88 127.20 127.30 98,496 -0.06(-0.05%)
Jan 30, 2019 126.50 127.58 126.28 127.36 48,180 +0.85(+0.67%)
Jan 29, 2019 126.25 126.51 126.00 126.51 39,308 +0.78(+0.62%)
Jan 28, 2019 125.32 125.79 125.25 125.73 133,588 +0.41(+0.33%)
Jan 25, 2019 124.59 125.33 124.59 125.32 47,900 +1.81(+1.47%)
Jan 24, 2019 123.68 123.76 123.41 123.51 12,226 -0.23(-0.19%)
Jan 23, 2019 123.55 123.99 123.37 123.74 32,896 -0.15(-0.12%)
Jan 22, 2019 123.62 123.98 123.39 123.89 35,578 +0.36(+0.29%)
Jan 18, 2019 123.81 123.96 123.52 123.53 33,100 -1.07(-0.86%)
Jan 17, 2019 124.57 124.69 124.31 124.60 29,125 -0.12(-0.10%)
Jan 16, 2019 124.67 124.90 124.61 124.72 24,119 +0.37(+0.30%)
Jan 15, 2019 124.88 124.88 124.14 124.35 50,012 -0.24(-0.19%)
Jan 14, 2019 124.70 124.71 124.35 124.59 23,530 +0.34(+0.27%)
Jan 11, 2019 124.25 124.48 124.14 124.25 15,100 +0.20(+0.16%)
Jan 10, 2019 124.49 124.62 124.05 124.05 30,830 -0.72(-0.57%)
Jan 09, 2019 123.97 124.80 123.97 124.77 24,152 +0.76(+0.61%)
Jan 08, 2019 123.65 124.16 123.55 124.01 40,380 -0.27(-0.22%)
Jan 07, 2019 124.55 124.77 124.17 124.28 35,482 +0.23(+0.19%)
Jan 04, 2019 123.84 124.14 123.25 124.05 39,900 -0.94(-0.75%)
Jan 03, 2019 124.33 125.00 124.24 124.99 60,524 +1.17(+0.94%)
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.