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 (%)
Apr 29, 2022 18.30 18.36 18.17 18.18 1,799,154 +0.00(+0.00%)
Apr 28, 2022 18.07 18.19 18.06 18.18 1,914,499 +0.09(+0.50%)
Apr 27, 2022 18.15 18.15 18.04 18.09 2,757,240 -0.13(-0.71%)
Apr 26, 2022 18.30 18.33 18.19 18.22 1,913,053 +0.01(+0.05%)
Apr 25, 2022 18.22 18.25 18.14 18.21 2,443,400 -0.33(-1.78%)
Apr 22, 2022 18.59 18.67 18.48 18.54 1,579,905 -0.18(-0.96%)
Apr 21, 2022 18.69 18.75 18.59 18.72 1,477,503 -0.05(-0.27%)
Apr 20, 2022 18.66 18.78 18.64 18.77 1,324,490 +0.09(+0.48%)
Apr 19, 2022 18.84 18.88 18.65 18.68 2,228,575 -0.30(-1.58%)
Apr 18, 2022 19.11 19.13 18.95 18.98 1,292,883 +0.06(+0.32%)
Apr 14, 2022 18.95 18.95 18.80 18.92 1,920,299 -0.06(-0.32%)
Apr 13, 2022 18.96 19.01 18.93 18.98 1,518,601 +0.10(+0.53%)
Apr 12, 2022 18.91 18.98 18.80 18.88 1,976,504 +0.14(+0.75%)
Apr 11, 2022 18.82 18.84 18.62 18.74 2,698,810 +0.09(+0.48%)
Apr 08, 2022 18.55 18.69 18.55 18.65 1,000,201 +0.11(+0.59%)
Apr 07, 2022 18.49 18.59 18.48 18.54 1,178,102 +0.07(+0.38%)
Apr 06, 2022 18.48 18.53 18.37 18.47 1,443,398 +0.04(+0.22%)
Apr 05, 2022 18.60 18.66 18.39 18.43 1,892,199 -0.11(-0.59%)
Apr 04, 2022 18.53 18.58 18.46 18.54 1,228,665 +0.09(+0.49%)
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.