Skip to main content

Physical Gold ETF (NY: SGOL )

17.48 -0.01 (-0.06%)
Official Closing Price Updated: 8:00 PM EDT, Jun 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2018 127.67 127.97 127.47 127.50 16,008 -0.09(-0.07%)
Feb 27, 2018 128.63 128.64 127.28 127.59 36,974 -0.91(-0.71%)
Feb 26, 2018 129.02 129.10 128.50 128.50 53,747 -0.14(-0.11%)
Feb 23, 2018 128.65 128.74 128.40 128.64 43,659 +0.34(+0.27%)
Feb 22, 2018 128.38 128.88 128.30 128.30 28,474 -0.40(-0.31%)
Feb 21, 2018 128.95 129.23 128.00 128.70 43,440 -0.08(-0.06%)
Feb 20, 2018 130.00 130.00 128.58 128.78 72,785 -1.75(-1.34%)
Feb 16, 2018 130.53 130.53 130.53 0 -0.45(-0.34%)
Feb 15, 2018 131.12 131.21 130.59 130.98 280,137 +0.13(+0.10%)
Feb 14, 2018 129.07 131.14 129.03 130.85 94,033 +2.24(+1.74%)
Feb 13, 2018 128.35 128.69 128.10 128.61 176,301 +0.71(+0.56%)
Feb 12, 2018 127.65 128.33 127.65 127.90 152,564 +0.64(+0.50%)
Feb 09, 2018 127.17 127.64 126.94 127.26 62,280 -0.26(-0.20%)
Feb 08, 2018 127.43 127.86 127.09 127.52 29,639 +0.23(+0.18%)
Feb 07, 2018 128.05 128.30 127.00 127.29 46,693 -0.66(-0.52%)
Feb 06, 2018 129.13 129.13 127.80 127.95 60,312 -1.51(-1.17%)
Feb 05, 2018 129.47 129.82 129.28 129.46 28,912 +0.51(+0.40%)
Feb 02, 2018 129.38 129.41 128.52 128.95 66,468 -1.49(-1.14%)
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.