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 (%)
Mar 31, 2017 12.09 12.14 12.09 12.11 123,410 +0.02(+0.20%)
Mar 30, 2017 12.12 12.14 12.07 12.09 200,460 -0.08(-0.69%)
Mar 29, 2017 12.16 12.17 12.15 12.17 107,180 +0.03(+0.21%)
Mar 28, 2017 12.22 12.22 12.12 12.14 237,160 -0.04(-0.36%)
Mar 27, 2017 12.23 12.24 12.17 12.19 160,670 +0.07(+0.58%)
Mar 24, 2017 12.08 12.15 12.08 12.12 208,110 +0.01(+0.06%)
Mar 23, 2017 12.15 12.15 12.07 12.11 287,420 -0.01(-0.07%)
Mar 22, 2017 12.12 12.15 12.11 12.12 417,940 +0.03(+0.24%)
Mar 21, 2017 12.02 12.11 12.01 12.09 159,850 +0.10(+0.83%)
Mar 20, 2017 11.97 11.99 11.96 11.99 104,780 +0.05(+0.42%)
Mar 17, 2017 11.93 11.96 11.93 11.94 464,330 +0.03(+0.26%)
Mar 16, 2017 11.97 11.97 11.90 11.91 204,810 +0.06(+0.50%)
Mar 15, 2017 11.66 11.85 11.63 11.85 221,220 +0.21(+1.77%)
Mar 14, 2017 11.68 11.73 11.63 11.64 126,440 -0.05(-0.46%)
Mar 13, 2017 11.69 11.71 11.69 11.70 267,420 +0.00(+0.00%)
Mar 10, 2017 11.67 11.70 11.65 11.70 171,300 +0.02(+0.20%)
Mar 09, 2017 11.71 11.73 11.67 11.68 237,230 -0.06(-0.55%)
Mar 08, 2017 11.73 11.76 11.73 11.74 199,690 -0.07(-0.60%)
Mar 07, 2017 11.84 11.85 11.80 11.81 205,000 -0.10(-0.84%)
Mar 06, 2017 11.97 11.97 11.90 11.91 701,860 -0.08(-0.66%)
Mar 03, 2017 11.94 12.00 11.88 11.99 497,160 -0.01(-0.08%)
Mar 02, 2017 12.01 12.06 11.96 12.00 325,320 -0.14(-1.17%)
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.