Skip to main content

Physical Gold ETF (NY: SGOL )

17.44 -0.04 (-0.23%)
Official Closing Price Updated: 8:00 PM EDT, Jun 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2016 124.77 126.27 124.77 126.01 38,237 +2.38(+1.93%)
Apr 28, 2016 122.25 123.72 122.11 123.63 25,770 +2.30(+1.90%)
Apr 27, 2016 121.47 121.87 120.81 121.33 35,853 +0.22(+0.18%)
Apr 26, 2016 121.11 121.18 120.83 121.11 34,806 +0.48(+0.40%)
Apr 25, 2016 120.45 121.01 120.45 120.63 26,964 +0.44(+0.37%)
Apr 22, 2016 121.09 121.32 119.60 120.19 36,435 -1.62(-1.33%)
Apr 21, 2016 122.83 122.91 121.51 121.81 20,215 +0.49(+0.40%)
Apr 20, 2016 122.08 122.36 121.09 121.32 35,176 -0.50(-0.41%)
Apr 19, 2016 122.42 122.43 121.82 121.82 34,449 +1.78(+1.48%)
Apr 18, 2016 120.87 120.90 120.02 120.04 44,485 -0.25(-0.21%)
Apr 15, 2016 119.71 120.40 119.71 120.29 17,665 +0.88(+0.74%)
Apr 14, 2016 120.39 120.46 119.33 119.41 129,105 -1.75(-1.44%)
Apr 13, 2016 121.70 121.84 120.96 121.16 14,039 -1.32(-1.08%)
Apr 12, 2016 122.58 122.73 122.13 122.48 35,925 +0.06(+0.05%)
Apr 11, 2016 121.77 122.65 121.77 122.42 17,845 +1.52(+1.26%)
Apr 08, 2016 120.45 121.10 120.35 120.90 37,313 -0.10(-0.08%)
Apr 07, 2016 120.98 121.18 120.49 121.00 11,561 +1.77(+1.48%)
Apr 06, 2016 119.08 119.59 118.79 119.23 19,184 -0.74(-0.62%)
Apr 05, 2016 120.09 120.19 119.61 119.97 64,567 +1.57(+1.33%)
Apr 04, 2016 119.05 119.05 118.40 118.40 36,948 -0.82(-0.69%)
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.