Skip to main content

Physical Gold ETF (NY: SGOL )

17.73 -0.05 (-0.31%)
Streaming Delayed Price Updated: 1:21 PM EDT, May 26, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2022 17.23 17.27 878,912 +0.10(+0.58%)
Jan 28, 2022 17.12 17.20 17.09 17.17 896,678 -0.06(-0.35%)
Jan 27, 2022 17.27 17.37 17.19 17.23 1,455,475 -0.22(-1.26%)
Jan 26, 2022 17.60 17.65 17.42 17.45 2,433,034 -0.28(-1.58%)
Jan 25, 2022 17.65 17.79 17.64 17.73 2,634,489 +0.06(+0.34%)
Jan 24, 2022 17.64 17.68 17.55 17.67 1,020,414 +0.10(+0.57%)
Jan 21, 2022 17.68 17.68 17.54 17.57 1,410,216 -0.06(-0.34%)
Jan 20, 2022 17.71 17.73 17.63 17.63 801,538 -0.06(-0.34%)
Jan 19, 2022 17.51 17.69 17.48 17.69 1,416,892 +0.29(+1.67%)
Jan 18, 2022 17.43 17.47 17.37 17.40 584,405 -0.04(-0.23%)
Jan 14, 2022 17.44 0 -0.03(-0.17%)
Jan 13, 2022 17.48 17.49 17.39 17.47 718,765 -0.07(-0.40%)
Jan 12, 2022 17.49 17.55 17.46 17.54 449,211 +0.04(+0.23%)
Jan 11, 2022 17.32 17.50 17.30 17.50 638,888 +0.21(+1.21%)
Jan 10, 2022 17.19 17.29 17.18 17.29 742,677 +0.06(+0.35%)
Jan 07, 2022 17.19 17.26 17.15 17.23 691,527 +0.07(+0.41%)
Jan 06, 2022 17.18 17.23 17.14 17.16 2,274,873 -0.20(-1.15%)
Jan 05, 2022 17.52 17.56 17.35 17.36 890,934 -0.05(-0.29%)
Jan 04, 2022 17.36 17.43 17.34 17.41 549,543 +0.11(+0.64%)
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.