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 (%)
Dec 31, 2018 123.46 123.70 123.36 123.68 55,700 +0.19(+0.15%)
Dec 28, 2018 123.29 123.54 123.18 123.49 96,700 +0.52(+0.42%)
Dec 27, 2018 123.03 123.35 122.62 122.97 40,350 +0.88(+0.72%)
Dec 26, 2018 122.84 123.40 122.06 122.09 57,852 -0.33(-0.27%)
Dec 24, 2018 122.03 122.46 121.98 122.42 58,100 +1.31(+1.08%)
Dec 21, 2018 121.64 121.64 121.01 121.11 99,300 -0.51(-0.42%)
Dec 20, 2018 121.62 122.16 121.13 121.62 73,366 +1.81(+1.51%)
Dec 19, 2018 120.56 121.33 119.77 119.81 23,367 -0.67(-0.55%)
Dec 18, 2018 120.28 120.55 120.24 120.48 34,315 +0.28(+0.23%)
Dec 17, 2018 119.79 120.39 119.75 120.20 87,254 +0.75(+0.63%)
Dec 14, 2018 118.91 119.63 118.91 119.45 71,400 -0.45(-0.37%)
Dec 13, 2018 119.87 119.96 119.66 119.90 38,886 -0.26(-0.22%)
Dec 12, 2018 119.99 120.27 119.99 120.16 14,176 +0.25(+0.21%)
Dec 11, 2018 120.02 120.24 119.76 119.91 7,288 -0.11(-0.09%)
Dec 10, 2018 120.05 120.30 119.75 120.02 113,076 -0.44(-0.37%)
Dec 07, 2018 119.87 120.60 119.87 120.46 17,800 +1.01(+0.85%)
Dec 06, 2018 119.70 120.00 119.35 119.45 12,776 +0.00(+0.00%)
Dec 04, 2018 119.63 119.75 119.32 119.45 32,500 +0.72(+0.61%)
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.