Skip to main content

Physical Gold ETF (NY: SGOL )

17.77 -0.02 (-0.11%)
Official Closing Price Updated: 8:00 PM EDT, May 26, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2017 122.99 123.60 122.73 123.05 21,250 +0.53(+0.43%)
May 30, 2017 122.63 122.66 122.45 122.52 11,479 -0.46(-0.38%)
May 26, 2017 122.93 123.15 122.80 122.98 13,073 +1.08(+0.89%)
May 25, 2017 121.83 122.00 121.78 121.90 6,405 -0.11(-0.09%)
May 24, 2017 121.54 122.06 121.34 122.01 11,733 +0.48(+0.39%)
May 23, 2017 122.47 122.51 121.41 121.53 30,003 -0.78(-0.64%)
May 22, 2017 122.06 122.50 122.00 122.31 33,413 +0.52(+0.43%)
May 19, 2017 121.71 121.85 121.42 121.79 9,209 +0.59(+0.49%)
May 18, 2017 122.22 122.22 121.00 121.20 15,014 -0.97(-0.79%)
May 17, 2017 121.79 122.37 121.71 122.17 20,986 +2.18(+1.82%)
May 16, 2017 119.84 120.21 119.75 119.99 15,338 +0.50(+0.42%)
May 15, 2017 119.96 119.96 119.41 119.49 27,656 +0.35(+0.29%)
May 12, 2017 119.28 119.46 119.08 119.14 10,533 +0.34(+0.29%)
May 11, 2017 118.44 119.08 118.44 118.80 14,626 +0.45(+0.38%)
May 10, 2017 118.70 118.79 118.17 118.35 30,869 -0.05(-0.04%)
May 09, 2017 118.44 118.51 117.89 118.40 19,508 -0.70(-0.59%)
May 08, 2017 119.35 119.37 119.06 119.10 13,307 -0.24(-0.20%)
May 05, 2017 119.15 119.39 119.04 119.34 15,435 +0.15(+0.13%)
May 04, 2017 119.25 119.55 119.00 119.19 38,110 -1.14(-0.95%)
May 03, 2017 121.61 121.66 120.31 120.33 27,912 -1.69(-1.39%)
May 02, 2017 121.54 122.04 121.54 122.02 15,077 +0.00(+0.00%)
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.