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 (%)
Oct 31, 2019 145.17 145.85 145.14 145.58 81,031 +1.47(+1.02%)
Oct 30, 2019 143.58 144.26 142.67 144.11 98,520 +0.76(+0.53%)
Oct 29, 2019 143.16 143.77 142.26 143.35 67,891 -0.42(-0.29%)
Oct 28, 2019 144.30 144.33 143.37 143.77 57,521 -1.28(-0.88%)
Oct 25, 2019 146.00 146.00 144.59 145.05 27,600 +0.33(+0.23%)
Oct 24, 2019 144.12 144.88 144.10 144.72 33,234 +1.05(+0.73%)
Oct 23, 2019 143.65 144.09 143.57 143.67 27,789 +0.32(+0.22%)
Oct 22, 2019 143.28 143.38 142.83 143.35 37,886 +0.47(+0.33%)
Oct 21, 2019 143.89 143.89 142.70 142.88 41,235 -0.71(-0.49%)
Oct 18, 2019 143.65 143.94 143.40 143.59 27,000 -0.07(-0.05%)
Oct 17, 2019 143.61 144.20 143.53 143.66 26,121 +0.16(+0.11%)
Oct 16, 2019 143.28 143.60 142.80 143.50 64,335 +0.81(+0.57%)
Oct 15, 2019 143.38 143.38 142.30 142.69 79,232 -1.03(-0.72%)
Oct 14, 2019 143.50 143.91 143.43 143.72 18,049 +0.59(+0.41%)
Oct 11, 2019 143.07 143.20 141.99 143.13 133,300 -0.78(-0.54%)
Oct 10, 2019 144.76 144.76 143.68 143.91 64,831 -1.26(-0.87%)
Oct 09, 2019 145.36 145.67 145.01 145.17 69,054 +0.10(+0.07%)
Oct 08, 2019 145.12 145.70 144.30 145.07 110,621 +1.25(+0.87%)
Oct 07, 2019 144.33 144.84 143.47 143.82 64,342 -1.22(-0.84%)
Oct 04, 2019 144.73 145.51 144.33 145.04 66,100 +0.04(+0.03%)
Oct 03, 2019 144.47 146.26 144.40 145.00 620,498 +0.60(+0.42%)
Oct 02, 2019 143.92 145.00 143.55 144.40 203,818 +1.70(+1.19%)
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.