Skip to main content

Physical Gold ETF (NY: SGOL )

16.93 -0.30 (-1.71%)
Streaming Delayed Price Updated: 3:53 PM EST, Dec 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2018 11.44 11.52 11.44 11.51 208,000 +0.07(+0.63%)
Sep 27, 2018 11.44 11.46 11.41 11.43 242,760 -0.10(-0.88%)
Sep 26, 2018 11.54 11.58 11.50 11.54 360,470 -0.06(-0.53%)
Sep 25, 2018 11.60 11.61 11.59 11.60 134,080 +0.02(+0.19%)
Sep 24, 2018 11.60 11.64 11.55 11.57 483,110 -0.00(-0.02%)
Sep 21, 2018 11.52 11.59 11.51 11.58 289,000 -0.08(-0.69%)
Sep 20, 2018 11.65 11.66 11.62 11.66 430,730 +0.04(+0.37%)
Sep 19, 2018 11.62 11.64 11.61 11.61 175,760 +0.04(+0.39%)
Sep 18, 2018 11.61 11.61 11.52 11.57 237,590 -0.02(-0.17%)
Sep 17, 2018 11.59 11.63 11.58 11.59 236,020 +0.06(+0.52%)
Sep 14, 2018 11.61 11.61 11.53 11.53 275,000 -0.08(-0.65%)
Sep 13, 2018 11.70 11.70 11.59 11.60 189,070 -0.04(-0.31%)
Sep 12, 2018 11.54 11.67 11.53 11.64 615,480 +0.09(+0.78%)
Sep 11, 2018 11.49 11.56 11.47 11.55 499,200 +0.01(+0.07%)
Sep 10, 2018 11.55 11.56 11.53 11.54 124,620 -0.01(-0.08%)
Sep 07, 2018 11.55 11.58 11.53 11.55 305,000 -0.03(-0.29%)
Sep 06, 2018 11.62 11.65 11.56 11.59 245,470 +0.03(+0.24%)
Sep 05, 2018 11.56 11.57 11.54 11.56 159,530 +0.04(+0.35%)
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.