Skip to main content

Physical Gold ETF (NY: SGOL )

17.23 -0.05 (-0.29%)
Official Closing Price Updated: 8:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2018 11.77 11.87 11.77 11.85 2,807,690 +0.10(+0.83%)
Jul 30, 2018 11.81 11.83 11.75 11.75 176,510 -0.06(-0.51%)
Jul 27, 2018 11.82 11.85 11.81 11.81 122,000 +0.00(+0.01%)
Jul 26, 2018 11.86 11.88 11.81 11.81 294,160 -0.11(-0.94%)
Jul 25, 2018 11.91 11.93 11.87 11.93 119,420 +0.09(+0.76%)
Jul 24, 2018 11.84 11.88 11.83 11.84 178,980 +0.01(+0.06%)
Jul 23, 2018 11.87 11.87 11.81 11.83 266,160 -0.08(-0.67%)
Jul 20, 2018 11.87 11.91 11.86 11.91 313,400 +0.11(+0.96%)
Jul 19, 2018 11.75 11.87 11.75 11.79 368,300 -0.07(-0.56%)
Jul 18, 2018 11.83 11.87 11.82 11.86 273,600 -0.02(-0.18%)
Jul 17, 2018 11.90 11.92 11.85 11.88 1,086,810 -0.16(-1.32%)
Jul 16, 2018 11.99 12.04 11.96 12.04 135,020 +0.05(+0.39%)
Jul 13, 2018 11.99 12.01 11.98 11.99 181,850 -0.05(-0.45%)
Jul 12, 2018 12.04 12.06 12.03 12.05 261,220 +0.05(+0.40%)
Jul 11, 2018 12.09 12.09 12.00 12.00 239,120 -0.13(-1.08%)
Jul 10, 2018 12.12 12.14 12.11 12.13 343,020 -0.03(-0.21%)
Jul 09, 2018 12.21 12.21 12.16 12.16 208,780 +0.01(+0.05%)
Jul 06, 2018 12.15 12.15 12.12 12.15 212,140 +0.00(+0.01%)
Jul 05, 2018 12.13 12.17 12.12 12.15 223,530 +0.04(+0.30%)
Jul 03, 2018 12.11 12.11 12.11 0 +0.13(+1.10%)
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.