Skip to main content

Physical Gold ETF (NY: SGOL )

17.30 -0.03 (-0.17%)
Official Closing Price Updated: 8:00 PM EDT, Jul 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2017 123.32 124.00 122.86 124.00 13,146 +0.45(+0.36%)
Oct 30, 2017 123.89 123.26 123.55 37,526 +0.23(+0.19%)
Oct 27, 2017 122.81 123.41 122.73 123.32 18,093 +0.11(+0.09%)
Oct 26, 2017 123.57 123.57 122.71 123.21 24,021 -0.60(-0.48%)
Oct 25, 2017 123.78 124.00 123.55 123.81 17,567 +0.10(+0.08%)
Oct 24, 2017 123.80 124.06 123.54 123.71 10,141 -0.61(-0.49%)
Oct 23, 2017 123.41 124.32 123.39 124.32 16,794 +0.26(+0.21%)
Oct 20, 2017 124.09 124.31 123.89 124.06 12,767 +0.06(+0.05%)
Oct 19, 2017 124.68 124.98 124.00 124.00 19,826 -0.11(-0.09%)
Oct 18, 2017 124.11 124.32 124.03 124.11 14,532 -1.39(-1.11%)
Oct 17, 2017 124.59 125.50 124.25 125.50 21,489 +0.05(+0.04%)
Oct 16, 2017 126.33 126.40 125.14 125.45 24,638 -0.88(-0.70%)
Oct 13, 2017 126.04 126.33 125.88 126.33 20,497 +1.01(+0.81%)
Oct 12, 2017 125.26 125.46 125.08 125.32 8,140 +0.00(+0.00%)
Oct 11, 2017 124.98 125.32 124.52 125.32 24,925 +0.82(+0.66%)
Oct 10, 2017 125.04 125.35 124.50 124.50 12,126 +0.00(+0.00%)
Oct 09, 2017 124.11 124.53 124.00 124.50 10,303 +0.99(+0.80%)
Oct 06, 2017 122.73 123.53 122.19 123.51 15,652 +0.12(+0.10%)
Oct 05, 2017 123.52 123.60 122.88 123.39 11,547 -0.21(-0.17%)
Oct 04, 2017 123.70 123.70 123.00 123.60 21,358 +0.34(+0.28%)
Oct 03, 2017 123.15 123.55 123.15 123.26 12,823 +0.11(+0.09%)
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.