Skip to main content

Physical Gold ETF (NY: SGOL )

20.64 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2017 12.61 12.61 12.61 0 +0.11(+0.89%)
Dec 28, 2017 12.51 12.54 12.50 12.50 297,420 +0.03(+0.26%)
Dec 27, 2017 12.46 12.48 12.44 12.47 192,080 +0.05(+0.39%)
Dec 26, 2017 12.39 12.42 12.39 12.42 173,440 +0.09(+0.71%)
Dec 22, 2017 12.31 12.35 12.30 12.33 173,670 +0.13(+1.09%)
Dec 21, 2017 12.25 12.29 12.20 12.20 161,880 -0.05(-0.42%)
Dec 20, 2017 12.22 12.27 12.22 12.25 283,590 +0.03(+0.25%)
Dec 19, 2017 12.20 12.23 12.19 12.22 248,790 +0.01(+0.06%)
Dec 18, 2017 12.19 12.24 12.19 12.21 1,135,250 +0.05(+0.45%)
Dec 15, 2017 12.20 12.20 12.14 12.16 1,066,630 +0.03(+0.21%)
Dec 14, 2017 12.14 12.17 12.11 12.13 298,150 -0.02(-0.18%)
Dec 13, 2017 12.06 12.17 12.04 12.15 376,520 +0.11(+0.88%)
Dec 12, 2017 12.00 12.05 11.98 12.05 274,950 +0.01(+0.12%)
Dec 11, 2017 12.03 12.09 12.02 12.03 201,930 -0.05(-0.41%)
Dec 08, 2017 12.10 12.12 12.07 12.08 314,220 -0.01(-0.12%)
Dec 07, 2017 12.13 12.15 12.05 12.10 470,360 -0.25(-2.04%)
Dec 06, 2017 12.24 12.35 12.23 12.35 247,510 +0.08(+0.65%)
Dec 05, 2017 12.29 12.31 12.22 12.27 359,750 -0.09(-0.73%)
Dec 04, 2017 12.36 12.36 12.33 12.36 201,560 -0.04(-0.32%)
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.