Skip to main content

Physical Gold ETF (NY: SGOL )

17.75 +0.05 (+0.30%)
Streaming Delayed Price Updated: 12:49 PM EDT, May 23, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2018 114.42 115.20 114.35 115.06 20,800 +0.72(+0.63%)
Sep 27, 2018 114.37 114.58 114.12 114.34 24,276 -1.01(-0.88%)
Sep 26, 2018 115.38 115.78 114.96 115.35 36,047 -0.61(-0.53%)
Sep 25, 2018 116.03 116.14 115.87 115.96 13,408 +0.22(+0.19%)
Sep 24, 2018 115.96 116.43 115.54 115.74 48,311 -0.02(-0.02%)
Sep 21, 2018 115.15 115.91 115.10 115.76 28,900 -0.81(-0.69%)
Sep 20, 2018 116.50 116.59 116.16 116.57 43,073 +0.43(+0.37%)
Sep 19, 2018 116.21 116.40 116.05 116.14 17,576 +0.45(+0.39%)
Sep 18, 2018 116.08 116.10 115.16 115.69 23,759 -0.19(-0.17%)
Sep 17, 2018 115.88 116.29 115.84 115.88 23,602 +0.60(+0.52%)
Sep 14, 2018 116.06 116.12 115.28 115.28 27,500 -0.76(-0.65%)
Sep 13, 2018 116.99 117.04 115.90 116.04 18,907 -0.36(-0.31%)
Sep 12, 2018 115.39 116.67 115.33 116.40 61,548 +0.90(+0.78%)
Sep 11, 2018 114.92 115.63 114.70 115.50 49,920 +0.08(+0.07%)
Sep 10, 2018 115.52 115.65 115.33 115.42 12,462 -0.09(-0.08%)
Sep 07, 2018 115.51 115.80 115.25 115.51 30,500 -0.34(-0.29%)
Sep 06, 2018 116.17 116.52 115.59 115.85 24,547 +0.28(+0.24%)
Sep 05, 2018 115.59 115.72 115.39 115.57 15,953 +0.40(+0.35%)
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.