Skip to main content

Physical Gold ETF (NY: SGOL )

18.48 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EST, Jan 31, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2018 12.83 12.83 12.83 0 +0.01(+0.05%)
Mar 28, 2018 12.92 12.92 12.81 12.82 367,900 -0.18(-1.38%)
Mar 27, 2018 12.99 13.02 12.97 13.01 379,480 -0.08(-0.63%)
Mar 26, 2018 13.07 13.12 13.07 13.09 3,274,420 +0.07(+0.53%)
Mar 23, 2018 13.04 13.06 13.00 13.02 387,230 +0.17(+1.30%)
Mar 22, 2018 12.85 12.88 12.83 12.85 100,170 -0.05(-0.40%)
Mar 21, 2018 12.80 12.92 12.76 12.90 216,400 +0.22(+1.76%)
Mar 20, 2018 12.68 12.70 12.65 12.68 219,690 -0.06(-0.48%)
Mar 19, 2018 12.71 12.76 12.69 12.74 456,910 +0.09(+0.71%)
Mar 16, 2018 12.73 12.74 12.65 12.65 307,630 -0.09(-0.68%)
Mar 15, 2018 12.77 12.77 12.73 12.74 144,570 -0.14(-1.12%)
Mar 14, 2018 12.80 12.88 12.80 12.88 229,420 +0.05(+0.41%)
Mar 13, 2018 12.83 12.85 12.77 12.83 160,280 +0.02(+0.18%)
Mar 12, 2018 12.76 12.81 12.74 12.80 232,270 +0.00(+0.00%)
Mar 09, 2018 12.75 12.82 12.73 12.80 118,630 +0.01(+0.09%)
Mar 08, 2018 12.82 12.82 12.77 12.79 127,980 -0.03(-0.23%)
Mar 07, 2018 12.80 12.82 221,620 -0.13(-1.03%)
Mar 06, 2018 12.88 12.96 12.88 12.96 204,190 +0.20(+1.53%)
Mar 05, 2018 12.80 12.80 12.75 12.76 236,240 -0.04(-0.34%)
Mar 02, 2018 12.83 12.83 12.77 12.80 263,060 +0.08(+0.62%)
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.