Skip to main content

Physical Gold ETF (NY: SGOL )

17.49 -0.02 (-0.11%)
Official Closing Price Updated: 8:00 PM EDT, Jun 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2019 14.67 14.68 14.61 14.62 712,000 +0.03(+0.21%)
Dec 30, 2019 14.55 14.61 14.55 14.59 281,161 +0.04(+0.27%)
Dec 27, 2019 14.55 14.59 14.54 14.55 267,700 -0.01(-0.07%)
Dec 26, 2019 14.52 14.57 14.51 14.56 431,421 +0.12(+0.83%)
Dec 24, 2019 14.42 14.45 14.36 14.44 439,900 +0.13(+0.91%)
Dec 23, 2019 14.24 14.31 14.24 14.31 228,088 +0.09(+0.63%)
Dec 20, 2019 14.23 14.26 14.21 14.22 303,500 -0.03(-0.21%)
Dec 19, 2019 14.23 14.27 14.20 14.25 266,392 +0.03(+0.21%)
Dec 18, 2019 14.20 14.24 14.18 14.22 505,689 +0.01(+0.07%)
Dec 17, 2019 14.23 14.23 14.20 14.21 327,215 -0.01(-0.07%)
Dec 16, 2019 14.23 14.25 14.19 14.22 406,374 +0.00(+0.00%)
Dec 13, 2019 14.15 14.24 14.11 14.22 339,200 +0.07(+0.49%)
Dec 12, 2019 14.28 14.29 14.10 14.15 528,022 -0.06(-0.42%)
Dec 11, 2019 14.14 14.24 14.12 14.21 549,398 +0.11(+0.78%)
Dec 10, 2019 14.14 14.14 14.08 14.10 201,887 +0.03(+0.21%)
Dec 09, 2019 14.08 14.09 14.05 14.07 252,255 +0.01(+0.07%)
Dec 06, 2019 14.08 14.09 14.05 14.06 612,700 -0.16(-1.13%)
Dec 05, 2019 14.23 14.26 14.19 14.22 323,091 +0.01(+0.07%)
Dec 04, 2019 14.22 14.23 14.17 14.21 299,333 -0.01(-0.07%)
Dec 03, 2019 14.22 14.28 14.21 14.22 909,961 +0.14(+0.99%)
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.