Indicators

Physical Gold ETF (NY: SGOL )

22.17 UNCHANGED

Streaming Delayed Price Updated: 8:00 PM EDT, Apr 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2023	17.94	17.95	17.66	17.69	2,373,235	-0.17(-0.95%)
Sep 28, 2023	17.94	17.96	17.78	17.86	1,852,147	-0.10(-0.56%)
Sep 27, 2023	18.07	18.08	17.91	17.96	2,225,998	-0.21(-1.16%)
Sep 26, 2023	18.24	18.27	18.16	18.17	2,293,189	-0.15(-0.82%)
Sep 25, 2023	18.40	18.34	18.32	18.32	2,568,446	-0.11(-0.60%)
Sep 22, 2023	18.42	18.45	18.41	18.43	1,616,840	+0.06(+0.33%)
Sep 21, 2023	18.35	18.41	18.32	18.37	1,935,820	-0.12(-0.65%)
Sep 20, 2023	18.49	18.63	18.49	18.49	2,075,440	+0.00(+0.00%)
Sep 19, 2023	18.51	18.52	18.46	18.49	1,387,186	+0.00(+0.00%)
Sep 18, 2023	18.44	18.50	18.39	18.49	1,466,135	+0.09(+0.49%)
Sep 15, 2023	18.41	18.47	18.39	18.40	2,055,253	+0.14(+0.77%)
Sep 14, 2023	18.20	18.30	18.18	18.26	1,926,788	-0.01(-0.05%)
Sep 13, 2023	18.30	18.33	18.26	18.27	2,544,636	-0.03(-0.16%)
Sep 12, 2023	18.26	18.32	18.25	18.30	1,096,796	-0.09(-0.49%)
Sep 11, 2023	18.45	18.47	18.38	18.39	1,665,161	+0.03(+0.16%)
Sep 08, 2023	18.39	18.46	18.34	18.36	1,233,909	-0.01(-0.05%)
Sep 07, 2023	18.38	18.39	18.34	18.37	1,059,139	+0.03(+0.16%)
Sep 06, 2023	18.38	18.46	18.32	18.34	1,477,279	-0.09(-0.49%)
Sep 05, 2023	18.48	18.50	18.42	18.43	2,018,269	-0.13(-0.70%)

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.