Skip to main content

Physical Gold ETF (NY: SGOL )

17.44 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Jun 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 15.23 15.30 15.22 15.27 777,400 +0.08(+0.53%)
Jan 30, 2020 15.21 15.27 15.14 15.19 865,834 +0.00(+0.00%)
Jan 29, 2020 15.11 15.19 15.09 15.19 526,781 +0.08(+0.53%)
Jan 28, 2020 15.17 15.20 15.09 15.11 371,674 -0.13(-0.85%)
Jan 27, 2020 15.27 15.27 15.18 15.24 896,652 +0.11(+0.73%)
Jan 24, 2020 15.03 15.17 15.02 15.13 736,500 +0.08(+0.53%)
Jan 23, 2020 15.01 15.10 15.00 15.05 411,635 +0.04(+0.27%)
Jan 22, 2020 14.99 15.01 14.97 15.01 359,214 +0.01(+0.07%)
Jan 21, 2020 14.91 15.02 14.88 15.00 584,385 +0.01(+0.07%)
Jan 17, 2020 14.98 15.04 14.96 14.99 440,500 +0.03(+0.20%)
Jan 16, 2020 14.96 14.98 14.90 14.96 405,395 -0.02(-0.13%)
Jan 15, 2020 14.96 15.00 14.91 14.98 395,216 +0.09(+0.60%)
Jan 14, 2020 14.85 14.90 14.83 14.89 567,412 -0.02(-0.13%)
Jan 13, 2020 14.96 14.97 14.91 14.91 695,723 -0.11(-0.73%)
Jan 10, 2020 14.95 15.05 14.95 15.02 394,600 +0.09(+0.60%)
Jan 09, 2020 14.93 14.97 14.87 14.93 502,085 -0.09(-0.60%)
Jan 08, 2020 15.19 15.19 14.95 15.02 3,292,666 -0.12(-0.79%)
Jan 07, 2020 15.09 15.15 15.08 15.14 719,633 +0.06(+0.40%)
Jan 06, 2020 15.18 15.18 15.03 15.08 779,179 +0.16(+1.07%)
Jan 03, 2020 14.91 14.99 14.87 14.92 794,300 +0.21(+1.43%)
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.