Skip to main content

Physical Gold ETF (NY: SGOL )

17.50 +0.02 (+0.14%)
Streaming Delayed Price Updated: 10:23 AM EDT, Jun 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2019 125.17 125.25 124.54 124.55 32,700 +0.13(+0.10%)
Mar 28, 2019 124.85 124.98 124.23 124.42 43,042 -1.80(-1.43%)
Mar 27, 2019 127.06 127.06 126.13 126.22 20,797 -0.61(-0.48%)
Mar 26, 2019 127.13 127.13 126.66 126.83 56,830 -0.66(-0.52%)
Mar 25, 2019 127.01 127.66 127.01 127.49 69,766 +0.94(+0.74%)
Mar 22, 2019 126.32 126.75 126.32 126.55 37,600 +0.29(+0.23%)
Mar 21, 2019 126.96 126.96 125.70 126.26 22,647 -0.41(-0.33%)
Mar 20, 2019 126.21 126.86 125.24 126.67 21,907 +0.73(+0.58%)
Mar 19, 2019 126.21 126.30 125.91 125.94 22,208 +0.33(+0.26%)
Mar 18, 2019 125.74 125.90 125.45 125.61 24,676 +0.11(+0.09%)
Mar 15, 2019 125.66 125.92 125.46 125.50 77,600 +0.57(+0.46%)
Mar 14, 2019 124.86 125.04 124.67 124.93 43,427 -1.45(-1.15%)
Mar 13, 2019 126.04 126.43 125.97 126.38 47,042 +0.87(+0.69%)
Mar 12, 2019 125.00 125.51 124.91 125.51 24,854 +0.80(+0.64%)
Mar 11, 2019 125.04 125.04 124.44 124.71 20,278 -0.60(-0.48%)
Mar 08, 2019 125.02 125.38 124.92 125.31 86,500 +1.32(+1.06%)
Mar 07, 2019 123.90 124.10 123.70 123.99 328,491 -0.17(-0.14%)
Mar 06, 2019 124.06 124.17 123.77 124.16 66,342 -0.08(-0.06%)
Mar 05, 2019 123.95 124.31 123.69 124.24 101,848 +0.19(+0.15%)
Mar 04, 2019 123.89 124.27 123.69 124.05 37,731 -0.32(-0.26%)
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.