Skip to main content

Physical Gold ETF (NY: SGOL )

17.08 +0.11 (+0.65%)
Streaming Delayed Price Updated: 12:38 PM EST, Dec 7, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2018 12.70 12.77 12.67 12.77 363,400 -0.03(-0.24%)
Apr 27, 2018 12.76 12.81 12.76 12.80 222,090 +0.06(+0.46%)
Apr 26, 2018 12.80 12.80 12.72 12.74 216,330 -0.03(-0.27%)
Apr 25, 2018 12.78 12.80 12.76 12.78 251,690 -0.05(-0.41%)
Apr 24, 2018 12.83 12.89 12.82 12.83 285,300 +0.02(+0.13%)
Apr 23, 2018 12.82 12.82 12.79 12.81 984,050 -0.10(-0.81%)
Apr 20, 2018 12.94 12.95 12.91 12.92 278,430 -0.10(-0.78%)
Apr 19, 2018 13.05 13.05 12.97 13.02 214,800 -0.08(-0.62%)
Apr 18, 2018 13.09 13.11 13.04 13.10 276,000 +0.07(+0.58%)
Apr 17, 2018 12.96 13.03 12.96 13.03 163,310 +0.01(+0.08%)
Apr 16, 2018 13.04 13.06 13.02 13.02 160,490 +0.01(+0.08%)
Apr 13, 2018 12.95 13.02 12.95 13.01 720,060 +0.09(+0.71%)
Apr 12, 2018 12.97 12.99 12.90 12.91 833,600 -0.15(-1.18%)
Apr 11, 2018 13.06 13.20 13.04 13.07 824,740 +0.10(+0.75%)
Apr 10, 2018 12.96 12.98 12.93 12.97 190,180 +0.12(+0.93%)
Apr 09, 2018 12.91 12.96 12.85 12.85 178,540 -0.04(-0.34%)
Apr 06, 2018 12.91 12.91 12.88 12.89 266,140 +0.06(+0.50%)
Apr 05, 2018 12.79 12.85 12.79 12.83 614,010 -0.07(-0.51%)
Apr 04, 2018 13.01 13.01 12.89 12.90 227,800 +0.02(+0.18%)
Apr 03, 2018 12.90 12.91 12.86 12.87 762,270 -0.11(-0.87%)
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.