Skip to main content

Physical Gold ETF (NY: SGOL )

20.96 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2023 19.09 19.20 18.93 18.98 3,011,117 -0.12(-0.63%)
Oct 30, 2023 19.15 19.15 19.05 19.10 2,144,850 -0.10(-0.52%)
Oct 27, 2023 18.97 19.22 18.93 19.20 2,182,559 +0.21(+1.11%)
Oct 26, 2023 18.91 19.03 18.87 18.99 2,549,344 +0.05(+0.26%)
Oct 25, 2023 18.91 19.01 18.78 18.94 2,687,567 +0.07(+0.37%)
Oct 24, 2023 18.79 18.92 18.74 18.87 2,795,048 -0.01(-0.05%)
Oct 23, 2023 18.92 18.93 18.84 18.88 2,478,916 -0.06(-0.32%)
Oct 20, 2023 18.93 19.10 18.89 18.94 2,913,115 +0.06(+0.32%)
Oct 19, 2023 18.67 18.92 18.66 18.88 2,050,909 +0.22(+1.18%)
Oct 18, 2023 18.66 18.77 18.54 18.66 3,305,788 +0.27(+1.47%)
Oct 17, 2023 18.40 18.47 18.36 18.39 1,447,638 +0.03(+0.16%)
Oct 16, 2023 18.35 18.40 18.32 18.36 1,629,701 -0.08(-0.43%)
Oct 13, 2023 18.25 18.47 18.23 18.44 2,125,977 +0.56(+3.13%)
Oct 12, 2023 17.94 17.97 17.87 17.88 1,309,128 -0.04(-0.22%)
Oct 11, 2023 17.90 17.96 17.87 17.92 1,245,891 +0.12(+0.67%)
Oct 10, 2023 17.76 17.82 17.73 17.80 1,889,611 -0.02(-0.11%)
Oct 09, 2023 17.66 17.83 17.65 17.82 1,713,138 +0.32(+1.83%)
Oct 06, 2023 17.44 17.55 17.38 17.50 2,626,412 +0.09(+0.52%)
Oct 05, 2023 17.40 17.43 17.35 17.41 1,695,400 -0.03(-0.17%)
Oct 04, 2023 17.45 17.47 17.38 17.44 2,677,375 +0.00(+0.00%)
Oct 03, 2023 17.44 17.53 17.41 17.44 2,661,659 -0.06(-0.34%)
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.