Skip to main content

Physical Gold ETF (NY: SGOL )

15.75 -0.28 (-1.75%)
Official Closing Price Updated: 8:00 PM EDT, Sep 23, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2019 142.92 143.21 141.09 141.95 89,702 -2.20(-1.53%)
Sep 27, 2019 143.49 144.78 143.23 144.15 119,500 -0.78(-0.54%)
Sep 26, 2019 145.36 145.65 144.71 144.93 52,459 +0.01(+0.01%)
Sep 25, 2019 147.27 147.43 144.60 144.92 85,655 -2.76(-1.87%)
Sep 24, 2019 146.36 147.82 146.00 147.68 63,593 +0.77(+0.52%)
Sep 23, 2019 146.38 147.08 146.30 146.91 58,360 +0.86(+0.59%)
Sep 20, 2019 144.74 146.10 144.57 146.05 64,600 +1.67(+1.16%)
Sep 19, 2019 144.66 144.78 144.19 144.38 57,484 +0.59(+0.41%)
Sep 18, 2019 145.00 145.60 142.91 143.79 235,340 -0.93(-0.64%)
Sep 17, 2019 144.95 145.17 144.56 144.72 238,516 +0.31(+0.21%)
Sep 16, 2019 144.75 145.12 144.15 144.41 43,652 +1.16(+0.81%)
Sep 13, 2019 144.86 145.07 143.11 143.25 36,400 -1.18(-0.82%)
Sep 12, 2019 145.87 146.15 144.25 144.43 52,070 +0.33(+0.23%)
Sep 11, 2019 143.43 144.33 143.37 144.10 41,082 +0.90(+0.63%)
Sep 10, 2019 144.16 144.47 143.20 143.20 77,098 -1.29(-0.89%)
Sep 09, 2019 145.52 145.59 144.26 144.49 56,210 -0.53(-0.37%)
Sep 06, 2019 144.94 147.11 144.94 145.02 78,000 -1.27(-0.87%)
Sep 05, 2019 148.17 148.18 145.21 146.29 156,392 -3.59(-2.40%)
Sep 04, 2019 148.77 150.00 148.73 149.88 76,688 +0.97(+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.