Skip to main content

Physical Gold ETF (NY: SGOL )

20.64 +0.01 (+0.05%)
Official Closing Price Updated: 8:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 12.58 12.62 12.56 12.58 2,888,600 -0.01(-0.07%)
May 30, 2018 12.56 12.60 12.56 12.59 147,290 +0.02(+0.15%)
May 29, 2018 12.53 12.61 12.52 12.57 193,230 -0.00(-0.03%)
May 25, 2018 12.57 12.57 12.57 0 -0.04(-0.29%)
May 24, 2018 12.55 12.63 12.55 12.61 480,220 +0.11(+0.86%)
May 23, 2018 12.46 12.52 12.46 12.50 221,030 +0.01(+0.10%)
May 22, 2018 12.51 12.51 12.48 12.49 156,720 -0.00(-0.02%)
May 21, 2018 12.47 12.50 12.45 12.49 426,550 +0.00(+0.02%)
May 18, 2018 12.44 12.51 12.44 12.49 168,820 +0.05(+0.39%)
May 17, 2018 12.47 12.49 12.44 12.44 156,130 -0.06(-0.48%)
May 16, 2018 12.48 12.50 12.45 12.50 178,510 +0.00(+0.02%)
May 15, 2018 12.53 12.53 12.47 12.50 723,400 -0.20(-1.59%)
May 14, 2018 12.77 12.77 12.70 12.70 195,920 -0.05(-0.41%)
May 11, 2018 12.81 12.81 12.75 12.75 224,490 -0.02(-0.12%)
May 10, 2018 12.78 12.78 12.73 12.77 132,350 +0.08(+0.66%)
May 09, 2018 12.69 12.72 12.68 12.68 158,380 -0.02(-0.19%)
May 08, 2018 12.67 12.74 12.63 12.71 182,180 +0.00(+0.01%)
May 07, 2018 12.69 12.71 12.69 12.71 69,490 +0.00(+0.00%)
May 04, 2018 12.67 12.71 12.66 12.71 140,810 -0.04(-0.27%)
May 03, 2018 12.71 12.74 12.68 12.74 216,660 +0.12(+0.99%)
May 02, 2018 12.63 12.70 12.61 12.62 330,560 +0.04(+0.28%)
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.