Skip to main content

Physical Gold ETF (NY: SGOL )

21.25 +0.29 (+1.38%)
Streaming Delayed Price Updated: 12:46 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2018 11.72 11.75 11.68 11.75 177,020 -0.06(-0.53%)
Oct 30, 2018 11.82 11.83 11.80 11.81 285,500 -0.05(-0.45%)
Oct 29, 2018 11.88 11.89 11.82 11.86 545,370 -0.04(-0.38%)
Oct 26, 2018 11.92 12.00 11.89 11.91 540,000 +0.04(+0.29%)
Oct 25, 2018 11.88 11.90 11.86 11.87 241,220 -0.03(-0.29%)
Oct 24, 2018 11.86 11.92 11.85 11.91 185,320 +0.03(+0.25%)
Oct 23, 2018 11.96 11.96 11.87 11.88 345,460 +0.07(+0.61%)
Oct 22, 2018 11.79 11.80 11.78 11.80 363,560 -0.03(-0.26%)
Oct 19, 2018 11.86 11.86 11.79 11.84 331,000 +0.01(+0.10%)
Oct 18, 2018 11.81 11.87 11.80 11.82 118,740 +0.02(+0.14%)
Oct 17, 2018 11.83 11.87 11.80 11.81 239,690 -0.02(-0.13%)
Oct 16, 2018 11.88 11.89 11.82 11.82 166,450 -0.01(-0.06%)
Oct 15, 2018 11.84 11.88 11.82 11.83 409,030 +0.08(+0.64%)
Oct 12, 2018 11.79 11.81 11.74 11.75 864,000 -0.05(-0.39%)
Oct 11, 2018 11.65 11.83 11.64 11.80 855,730 +0.28(+2.43%)
Oct 10, 2018 11.47 11.52 11.46 11.52 684,630 +0.03(+0.27%)
Oct 09, 2018 11.46 11.50 11.42 11.49 184,700 +0.01(+0.12%)
Oct 08, 2018 11.45 11.48 11.42 11.48 299,560 -0.14(-1.18%)
Oct 05, 2018 11.61 11.64 11.59 11.61 245,000 +0.04(+0.30%)
Oct 04, 2018 11.61 11.65 11.55 11.58 209,790 +0.01(+0.07%)
Oct 03, 2018 11.62 11.64 11.55 11.57 431,140 -0.05(-0.40%)
Oct 02, 2018 11.60 11.66 11.59 11.62 472,450 +0.13(+1.16%)
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.