Skip to main content

Physical Gold ETF (NY: SGOL )

17.13 +0.16 (+0.94%)
Official Closing Price Updated: 8:00 PM EST, Dec 7, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 12.51 12.59 12.48 12.59 201,000 +0.17(+1.36%)
May 30, 2019 12.36 12.43 12.33 12.42 191,060 +0.08(+0.67%)
May 29, 2019 12.37 12.38 12.33 12.34 154,220 +0.01(+0.06%)
May 28, 2019 12.33 12.34 12.30 12.33 69,990 -0.05(-0.41%)
May 24, 2019 12.35 12.38 12.35 12.38 115,000 +0.01(+0.11%)
May 23, 2019 12.33 12.41 12.33 12.37 150,820 +0.10(+0.80%)
May 22, 2019 12.29 12.30 12.27 12.27 116,200 -0.02(-0.13%)
May 21, 2019 12.26 12.29 12.24 12.29 187,230 -0.03(-0.26%)
May 20, 2019 12.30 12.33 12.30 12.32 292,170 +0.00(+0.02%)
May 17, 2019 12.36 12.36 12.29 12.32 264,000 -0.09(-0.72%)
May 16, 2019 12.47 12.47 12.38 12.41 593,780 -0.09(-0.71%)
May 15, 2019 12.53 12.53 12.48 12.49 298,580 -0.00(-0.03%)
May 14, 2019 12.53 12.53 12.47 12.50 589,650 -0.03(-0.21%)
May 13, 2019 12.53 12.54 12.49 12.53 655,440 +0.13(+1.04%)
May 10, 2019 12.20 12.43 12.20 12.40 349,000 +0.02(+0.17%)
May 09, 2019 12.35 12.41 12.34 12.38 190,900 +0.03(+0.23%)
May 08, 2019 12.40 12.40 12.33 12.35 259,680 -0.04(-0.28%)
May 07, 2019 12.35 12.39 12.34 12.38 215,750 +0.04(+0.33%)
May 06, 2019 12.32 12.36 12.31 12.34 299,370 +0.03(+0.21%)
May 03, 2019 12.31 12.36 12.31 12.31 674,000 +0.06(+0.52%)
May 02, 2019 12.22 12.26 12.21 12.25 393,250 -0.04(-0.36%)
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.