Skip to main content

Physical Gold ETF (NY: SGOL )

16.76 +0.08 (+0.48%)
Streaming Delayed Price Updated: 3:20 PM EST, Nov 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2018 13.00 13.04 12.90 12.97 1,326,910 -0.10(-0.73%)
Jan 30, 2018 13.05 13.07 12.93 13.07 481,770 +0.08(+0.61%)
Jan 29, 2018 13.02 13.02 12.95 12.99 684,940 -0.07(-0.57%)
Jan 26, 2018 13.08 13.11 13.05 13.06 527,020 +0.01(+0.08%)
Jan 25, 2018 13.13 13.21 13.00 13.05 553,150 -0.09(-0.68%)
Jan 24, 2018 13.08 13.19 13.08 13.14 655,370 +0.18(+1.38%)
Jan 23, 2018 12.92 12.99 12.90 12.96 257,070 +0.04(+0.32%)
Jan 22, 2018 12.90 12.93 12.89 12.92 331,730 +0.02(+0.19%)
Jan 19, 2018 12.92 12.92 12.90 12.90 407,240 +0.01(+0.05%)
Jan 18, 2018 12.86 12.90 12.83 12.89 339,440 +0.02(+0.18%)
Jan 17, 2018 12.94 12.97 12.85 12.87 265,760 -0.10(-0.78%)
Jan 16, 2018 12.94 12.97 12.89 12.97 631,220 +0.02(+0.13%)
Jan 12, 2018 12.95 12.95 12.95 0 +0.16(+1.27%)
Jan 11, 2018 12.79 12.81 12.79 12.79 621,860 +0.03(+0.27%)
Jan 10, 2018 12.78 12.74 12.75 1,141,550 -0.02(-0.13%)
Jan 09, 2018 12.71 12.77 12.68 12.77 382,200 -0.01(-0.06%)
Jan 08, 2018 12.78 12.78 12.75 12.78 280,370 -0.00(-0.01%)
Jan 05, 2018 12.74 12.80 12.73 12.78 200,900 -0.02(-0.12%)
Jan 04, 2018 12.74 12.83 12.73 12.79 355,280 +0.07(+0.51%)
Jan 03, 2018 12.77 12.77 12.65 12.73 616,870 -0.03(-0.25%)
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.