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 (%)
Sep 30, 2019 14.29 14.32 14.11 14.20 897,020 -0.22(-1.53%)
Sep 27, 2019 14.35 14.48 14.32 14.41 1,195,000 -0.08(-0.54%)
Sep 26, 2019 14.54 14.56 14.47 14.49 524,590 +0.00(+0.01%)
Sep 25, 2019 14.73 14.74 14.46 14.49 856,550 -0.28(-1.87%)
Sep 24, 2019 14.64 14.78 14.60 14.77 635,930 +0.08(+0.52%)
Sep 23, 2019 14.64 14.71 14.63 14.69 583,600 +0.09(+0.59%)
Sep 20, 2019 14.47 14.61 14.46 14.61 646,000 +0.17(+1.16%)
Sep 19, 2019 14.47 14.48 14.42 14.44 574,840 +0.06(+0.41%)
Sep 18, 2019 14.50 14.56 14.29 14.38 2,353,400 -0.09(-0.64%)
Sep 17, 2019 14.49 14.52 14.46 14.47 2,385,160 +0.03(+0.21%)
Sep 16, 2019 14.47 14.51 14.42 14.44 436,520 +0.12(+0.81%)
Sep 13, 2019 14.49 14.51 14.31 14.32 364,000 -0.12(-0.82%)
Sep 12, 2019 14.59 14.62 14.43 14.44 520,700 +0.03(+0.23%)
Sep 11, 2019 14.34 14.43 14.34 14.41 410,820 +0.09(+0.63%)
Sep 10, 2019 14.42 14.45 14.32 14.32 770,980 -0.13(-0.89%)
Sep 09, 2019 14.55 14.56 14.43 14.45 562,100 -0.05(-0.37%)
Sep 06, 2019 14.49 14.71 14.49 14.50 780,000 -0.13(-0.87%)
Sep 05, 2019 14.82 14.82 14.52 14.63 1,563,920 -0.36(-2.40%)
Sep 04, 2019 14.88 15.00 14.87 14.99 766,880 +0.10(+0.65%)
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.