Skip to main content

Physical Gold ETF (NY: SGOL )

16.92 -0.31 (-1.80%)
Official Closing Price Updated: 6:30 PM EST, Dec 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2019 14.52 14.59 14.51 14.56 810,310 +0.15(+1.02%)
Oct 30, 2019 14.36 14.43 14.27 14.41 985,200 +0.08(+0.53%)
Oct 29, 2019 14.32 14.38 14.23 14.34 678,910 -0.04(-0.29%)
Oct 28, 2019 14.43 14.43 14.34 14.38 575,210 -0.13(-0.88%)
Oct 25, 2019 14.60 14.60 14.46 14.51 276,000 +0.03(+0.23%)
Oct 24, 2019 14.41 14.49 14.41 14.47 332,340 +0.10(+0.73%)
Oct 23, 2019 14.37 14.41 14.36 14.37 277,890 +0.03(+0.22%)
Oct 22, 2019 14.33 14.34 14.28 14.34 378,860 +0.05(+0.33%)
Oct 21, 2019 14.39 14.39 14.27 14.29 412,350 -0.07(-0.49%)
Oct 18, 2019 14.37 14.39 14.34 14.36 270,000 -0.01(-0.05%)
Oct 17, 2019 14.36 14.42 14.35 14.37 261,210 +0.02(+0.11%)
Oct 16, 2019 14.33 14.36 14.28 14.35 643,350 +0.08(+0.57%)
Oct 15, 2019 14.34 14.34 14.23 14.27 792,320 -0.10(-0.72%)
Oct 14, 2019 14.35 14.39 14.34 14.37 180,490 +0.06(+0.41%)
Oct 11, 2019 14.31 14.32 14.20 14.31 1,333,000 -0.08(-0.54%)
Oct 10, 2019 14.48 14.48 14.37 14.39 648,310 -0.13(-0.87%)
Oct 09, 2019 14.54 14.57 14.50 14.52 690,540 +0.01(+0.07%)
Oct 08, 2019 14.51 14.57 14.43 14.51 1,106,210 +0.12(+0.87%)
Oct 07, 2019 14.43 14.48 14.35 14.38 643,420 -0.12(-0.84%)
Oct 04, 2019 14.47 14.55 14.43 14.50 661,000 +0.00(+0.03%)
Oct 03, 2019 14.45 14.63 14.44 14.50 6,204,980 +0.06(+0.42%)
Oct 02, 2019 14.39 14.50 14.36 14.44 2,038,180 +0.17(+1.19%)
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.