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 (%)
Feb 28, 2023 17.39 17.54 17.37 17.49 2,282,080 +0.09(+0.52%)
Feb 27, 2023 17.40 17.43 17.36 17.40 1,575,705 +0.06(+0.35%)
Feb 24, 2023 17.35 17.39 17.32 17.34 1,776,935 -0.13(-0.74%)
Feb 23, 2023 17.49 17.51 17.42 17.47 1,904,064 +0.00(+0.00%)
Feb 22, 2023 17.60 17.61 17.46 17.47 1,360,240 -0.10(-0.57%)
Feb 21, 2023 17.64 17.66 17.54 17.57 1,693,501 -0.07(-0.40%)
Feb 17, 2023 17.50 17.66 17.45 17.64 1,932,239 +0.05(+0.28%)
Feb 16, 2023 17.54 17.68 17.50 17.59 4,384,986 +0.00(+0.00%)
Feb 15, 2023 17.57 17.61 17.53 17.59 3,282,043 -0.18(-1.01%)
Feb 14, 2023 17.71 17.87 17.66 17.77 2,300,031 +0.00(+0.00%)
Feb 13, 2023 17.78 17.80 17.72 17.77 3,043,310 -0.09(-0.50%)
Feb 10, 2023 17.88 17.88 17.78 17.86 1,485,695 +0.03(+0.17%)
Feb 09, 2023 18.07 18.07 17.80 17.83 1,984,952 -0.13(-0.72%)
Feb 08, 2023 18.01 18.01 17.91 17.96 1,653,270 +0.05(+0.28%)
Feb 07, 2023 17.89 18.05 17.86 17.91 1,845,499 +0.01(+0.06%)
Feb 06, 2023 17.93 17.96 17.84 17.90 3,072,874 +0.05(+0.28%)
Feb 03, 2023 18.02 18.07 17.83 17.85 3,267,588 -0.47(-2.57%)
Feb 02, 2023 18.65 18.65 18.30 18.32 2,134,983 -0.39(-2.08%)
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.