Skip to main content

Physical Gold ETF (NY: SGOL )

20.64 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2019 14.70 14.77 14.62 14.69 1,107,000 -0.04(-0.24%)
Aug 29, 2019 14.86 14.87 14.65 14.72 1,490,000 -0.11(-0.74%)
Aug 28, 2019 14.86 14.88 14.78 14.83 689,040 -0.03(-0.22%)
Aug 27, 2019 14.75 14.88 14.74 14.86 820,600 +0.13(+0.90%)
Aug 26, 2019 14.75 14.81 14.71 14.73 1,133,800 +0.00(+0.01%)
Aug 23, 2019 14.49 14.74 14.48 14.73 1,384,000 +0.29(+2.00%)
Aug 22, 2019 14.45 14.50 14.43 14.44 554,770 -0.04(-0.26%)
Aug 21, 2019 14.47 14.52 14.46 14.48 728,170 -0.05(-0.34%)
Aug 20, 2019 14.49 14.53 14.47 14.53 684,790 +0.11(+0.78%)
Aug 19, 2019 14.44 14.48 14.39 14.41 1,416,560 -0.17(-1.15%)
Aug 16, 2019 14.59 14.61 14.50 14.58 1,627,000 -0.09(-0.65%)
Aug 15, 2019 14.60 14.70 14.57 14.68 2,185,060 +0.09(+0.64%)
Aug 14, 2019 14.60 14.68 14.51 14.58 2,225,940 +0.11(+0.73%)
Aug 13, 2019 14.63 14.64 14.26 14.48 3,564,260 -0.09(-0.60%)
Aug 12, 2019 14.48 14.64 14.47 14.57 1,274,990 +0.13(+0.89%)
Aug 09, 2019 14.44 14.51 14.40 14.44 610,000 -0.04(-0.31%)
Aug 08, 2019 14.40 14.54 14.38 14.48 956,800 +0.08(+0.53%)
Aug 07, 2019 14.44 14.55 14.30 14.41 1,936,090 +0.21(+1.52%)
Aug 06, 2019 14.14 14.20 14.09 14.19 589,400 +0.12(+0.82%)
Aug 05, 2019 14.10 14.17 14.00 14.07 1,706,540 +0.19(+1.38%)
Aug 02, 2019 13.83 13.95 13.83 13.88 667,000 -0.05(-0.33%)
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.