Skip to main content

Physical Gold ETF (NY: SGOL )

17.51 +0.02 (+0.11%)
Streaming Delayed Price Updated: 12:54 PM EDT, Jun 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2019 135.98 136.25 135.58 136.00 30,800 +0.29(+0.21%)
Jun 27, 2019 135.30 135.73 135.11 135.71 22,915 -0.11(-0.08%)
Jun 26, 2019 135.83 136.37 135.40 135.82 39,900 -1.25(-0.91%)
Jun 25, 2019 137.73 138.40 136.15 137.07 93,136 +0.26(+0.19%)
Jun 24, 2019 135.47 136.84 135.42 136.81 42,742 +1.97(+1.46%)
Jun 21, 2019 134.70 134.97 133.91 134.84 84,600 +0.93(+0.69%)
Jun 20, 2019 133.14 134.22 132.97 133.91 63,410 +3.31(+2.53%)
Jun 19, 2019 129.59 130.62 129.45 130.60 50,769 +0.85(+0.66%)
Jun 18, 2019 130.28 130.44 129.13 129.75 56,416 +0.61(+0.47%)
Jun 17, 2019 129.50 129.50 128.85 129.14 21,104 -0.12(-0.09%)
Jun 14, 2019 129.90 130.32 129.01 129.26 35,900 +0.03(+0.02%)
Jun 13, 2019 128.78 129.51 128.70 129.23 52,269 +0.84(+0.65%)
Jun 12, 2019 128.25 128.86 128.25 128.39 17,073 +0.45(+0.35%)
Jun 11, 2019 127.82 128.11 127.63 127.94 14,803 -0.10(-0.07%)
Jun 10, 2019 128.24 128.27 127.77 128.04 117,884 -1.24(-0.96%)
Jun 07, 2019 129.51 129.90 128.98 129.28 39,400 +0.74(+0.58%)
Jun 06, 2019 128.66 129.13 128.44 128.54 27,961 +0.44(+0.34%)
Jun 05, 2019 128.91 129.10 127.93 128.10 41,239 +0.24(+0.19%)
Jun 04, 2019 127.57 128.05 127.22 127.86 122,019 +0.07(+0.05%)
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.