Skip to main content

Physical Gold ETF (NY: SGOL )

17.44 -0.04 (-0.23%)
Official Closing Price Updated: 4:10 PM EDT, Jun 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2018 127.03 127.70 126.74 127.70 36,340 -0.31(-0.24%)
Apr 27, 2018 127.64 128.13 127.64 128.01 22,209 +0.58(+0.46%)
Apr 26, 2018 128.04 128.04 127.24 127.43 21,633 -0.34(-0.27%)
Apr 25, 2018 127.79 128.00 127.64 127.77 25,169 -0.53(-0.41%)
Apr 24, 2018 128.32 128.86 128.22 128.30 28,530 +0.17(+0.13%)
Apr 23, 2018 128.24 128.25 127.88 128.13 98,405 -1.04(-0.81%)
Apr 20, 2018 129.36 129.50 129.14 129.17 27,843 -1.02(-0.78%)
Apr 19, 2018 130.50 130.50 129.72 130.19 21,480 -0.81(-0.62%)
Apr 18, 2018 130.88 131.07 130.40 131.00 27,600 +0.75(+0.58%)
Apr 17, 2018 129.59 130.34 129.59 130.25 16,331 +0.10(+0.08%)
Apr 16, 2018 130.42 130.60 130.15 130.15 16,049 +0.10(+0.08%)
Apr 13, 2018 129.51 130.23 129.51 130.05 72,006 +0.92(+0.71%)
Apr 12, 2018 129.67 129.87 129.05 129.13 83,360 -1.54(-1.18%)
Apr 11, 2018 130.61 132.01 130.36 130.67 82,474 +0.97(+0.75%)
Apr 10, 2018 129.60 129.85 129.28 129.70 19,018 +1.20(+0.93%)
Apr 09, 2018 129.14 129.63 128.50 128.50 17,854 -0.44(-0.34%)
Apr 06, 2018 129.10 129.10 128.75 128.94 26,614 +0.64(+0.50%)
Apr 05, 2018 127.93 128.47 127.93 128.30 61,401 -0.66(-0.51%)
Apr 04, 2018 130.08 130.08 128.91 128.96 22,780 +0.23(+0.18%)
Apr 03, 2018 129.03 129.11 128.58 128.73 76,227 -1.13(-0.87%)
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.