Skip to main content

Physical Gold ETF (NY: SGOL )

17.42 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, May 18, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 17.24 17.36 16.98 17.00 2,325,722 -0.12(-0.70%)
Nov 29, 2021 17.14 17.18 17.09 17.12 680,053 -0.02(-0.12%)
Nov 26, 2021 17.31 17.32 17.09 17.14 1,596,313 -0.01(-0.06%)
Nov 24, 2021 17.11 17.20 17.08 17.15 803,337 -0.04(-0.23%)
Nov 23, 2021 17.19 17.21 17.10 17.19 847,650 -0.13(-0.75%)
Nov 22, 2021 17.44 17.50 17.30 17.32 1,856,818 -0.40(-2.26%)
Nov 19, 2021 17.84 17.88 17.69 17.72 1,911,724 -0.15(-0.84%)
Nov 18, 2021 17.87 17.87 17.82 17.87 1,954,809 -0.04(-0.22%)
Nov 17, 2021 17.90 17.93 17.86 17.91 812,601 +0.16(+0.90%)
Nov 16, 2021 17.86 17.92 17.75 17.75 1,152,610 -0.13(-0.73%)
Nov 15, 2021 17.87 17.93 17.84 17.88 916,320 -0.02(-0.11%)
Nov 12, 2021 17.82 17.93 17.81 17.90 704,128 +0.03(+0.17%)
Nov 11, 2021 17.87 17.89 17.84 17.87 700,228 +0.09(+0.51%)
Nov 10, 2021 17.84 17.78 1,159,497 +0.20(+1.14%)
Nov 09, 2021 17.54 17.59 17.47 17.58 569,564 +0.07(+0.40%)
Nov 08, 2021 17.50 17.53 17.46 17.51 1,041,317 +0.08(+0.46%)
Nov 05, 2021 17.30 17.45 17.24 17.43 1,612,933 +0.22(+1.28%)
Nov 04, 2021 17.20 17.26 17.19 17.21 1,273,034 +0.20(+1.18%)
Nov 03, 2021 16.99 17.04 16.88 17.01 1,139,308 -0.16(-0.93%)
Nov 02, 2021 17.20 17.21 17.14 17.17 457,616 -0.03(-0.17%)
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.