Skip to main content

Physical Gold ETF (NY: SGOL )

17.26 +0.15 (+0.88%)
Official Closing Price Updated: 8:00 PM EDT, Aug 12, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2017 122.84 123.17 122.84 123.17 17,732 +0.11(+0.09%)
Jul 28, 2017 122.53 123.19 122.53 123.06 23,392 +0.89(+0.73%)
Jul 27, 2017 122.06 122.39 121.76 122.17 8,337 -0.11(-0.09%)
Jul 26, 2017 120.95 122.46 120.91 122.28 17,661 +0.96(+0.79%)
Jul 25, 2017 121.44 121.64 121.19 121.32 11,743 -0.35(-0.29%)
Jul 24, 2017 121.87 121.96 121.65 121.67 11,051 +0.04(+0.03%)
Jul 21, 2017 121.36 121.76 121.23 121.63 19,623 +1.03(+0.85%)
Jul 20, 2017 120.38 120.98 120.08 120.60 17,924 +0.22(+0.18%)
Jul 19, 2017 120.41 120.50 120.24 120.38 26,667 -0.04(-0.03%)
Jul 18, 2017 120.20 120.67 120.20 120.42 100,140 +0.80(+0.67%)
Jul 17, 2017 119.82 119.82 119.62 119.62 83,968 +0.49(+0.41%)
Jul 14, 2017 119.28 119.55 119.07 119.13 36,271 +0.96(+0.81%)
Jul 13, 2017 118.23 118.23 118.03 118.17 216,700 -0.21(-0.18%)
Jul 12, 2017 118.44 118.63 118.27 118.38 82,914 +0.40(+0.34%)
Jul 11, 2017 117.59 118.03 117.24 117.98 36,049 +0.22(+0.19%)
Jul 10, 2017 117.46 117.95 117.20 117.76 44,125 +0.15(+0.12%)
Jul 07, 2017 118.01 118.11 117.19 117.61 44,901 -1.21(-1.02%)
Jul 06, 2017 118.97 118.97 118.59 118.82 27,819 -0.03(-0.03%)
Jul 05, 2017 118.12 118.97 118.12 118.85 29,962 +0.50(+0.42%)
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.