Skip to main content

Physical Gold ETF (NY: SGOL )

17.79 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, May 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2018 128.31 128.31 128.31 0 +0.06(+0.05%)
Mar 28, 2018 129.18 129.18 128.06 128.25 36,790 -1.80(-1.38%)
Mar 27, 2018 129.95 130.17 129.67 130.05 37,948 -0.82(-0.63%)
Mar 26, 2018 130.74 131.15 130.71 130.87 327,442 +0.69(+0.53%)
Mar 23, 2018 130.43 130.59 130.03 130.18 38,723 +1.67(+1.30%)
Mar 22, 2018 128.52 128.85 128.29 128.51 10,017 -0.51(-0.40%)
Mar 21, 2018 128.01 129.22 127.57 129.02 21,640 +2.23(+1.76%)
Mar 20, 2018 126.79 127.00 126.50 126.79 21,969 -0.61(-0.48%)
Mar 19, 2018 127.09 127.64 126.89 127.40 45,691 +0.90(+0.71%)
Mar 16, 2018 127.30 127.36 126.50 126.50 30,763 -0.86(-0.68%)
Mar 15, 2018 127.67 127.67 127.30 127.36 14,457 -1.44(-1.12%)
Mar 14, 2018 128.04 128.80 128.00 128.80 22,942 +0.52(+0.41%)
Mar 13, 2018 128.29 128.45 127.68 128.28 16,028 +0.23(+0.18%)
Mar 12, 2018 127.55 128.08 127.40 128.05 23,227 +0.00(+0.00%)
Mar 09, 2018 127.49 128.20 127.33 128.05 11,863 +0.12(+0.09%)
Mar 08, 2018 128.21 128.21 127.69 127.93 12,798 -0.29(-0.23%)
Mar 07, 2018 128.01 128.22 22,162 -1.33(-1.03%)
Mar 06, 2018 128.84 129.55 128.75 129.55 20,419 +1.95(+1.53%)
Mar 05, 2018 127.96 127.96 127.53 127.60 23,624 -0.43(-0.34%)
Mar 02, 2018 128.26 128.26 127.65 128.03 26,306 +0.79(+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.