Skip to main content

Physical Gold ETF (NY: SGOL )

17.42 -0.09 (-0.51%)
Official Closing Price Updated: 4:10 PM EDT, May 17, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2017 124.76 124.76 124.00 124.00 26,104 -0.64(-0.51%)
Sep 28, 2017 124.44 124.85 124.28 124.64 13,033 +0.21(+0.17%)
Sep 27, 2017 124.95 124.31 124.43 49,141 -1.19(-0.95%)
Sep 26, 2017 126.06 126.24 125.44 125.62 43,086 -1.40(-1.10%)
Sep 25, 2017 125.28 127.08 125.19 127.02 48,086 +1.33(+1.06%)
Sep 22, 2017 125.60 125.72 125.42 125.69 36,770 +0.56(+0.45%)
Sep 21, 2017 125.05 125.51 124.96 125.13 50,238 -0.95(-0.75%)
Sep 20, 2017 127.28 127.41 125.70 126.08 28,953 -0.99(-0.78%)
Sep 19, 2017 126.94 127.11 126.56 127.07 19,581 +0.23(+0.18%)
Sep 18, 2017 127.25 127.25 126.50 126.84 34,610 -1.21(-0.94%)
Sep 15, 2017 128.65 128.65 127.95 128.05 14,019 -0.58(-0.45%)
Sep 14, 2017 128.01 128.93 128.01 128.63 29,043 +0.51(+0.40%)
Sep 13, 2017 128.95 128.97 128.01 128.12 36,064 -0.94(-0.73%)
Sep 12, 2017 128.52 129.06 128.49 129.06 15,562 +0.35(+0.27%)
Sep 11, 2017 129.38 129.39 128.59 128.71 30,890 -1.83(-1.41%)
Sep 08, 2017 130.80 130.80 130.24 130.54 19,499 -0.25(-0.19%)
Sep 07, 2017 130.13 130.83 130.07 130.79 25,498 +1.47(+1.14%)
Sep 06, 2017 130.02 130.02 129.00 129.32 31,292 -0.50(-0.39%)
Sep 05, 2017 129.26 130.32 129.10 129.82 59,938 +0.57(+0.44%)
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.