Skip to main content

Physical Gold ETF (NY: SGOL )

17.14 +0.01 (+0.06%)
Official Closing Price Updated: 8:00 PM EST, Dec 8, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2019 12.34 12.39 12.34 12.37 252,470 +0.04(+0.30%)
Apr 29, 2019 12.35 12.35 12.32 12.34 296,170 -0.06(-0.47%)
Apr 26, 2019 12.37 12.42 12.37 12.39 247,000 +0.08(+0.67%)
Apr 25, 2019 12.32 12.36 12.31 12.31 450,110 +0.02(+0.13%)
Apr 24, 2019 12.26 12.32 12.26 12.30 408,690 +0.04(+0.29%)
Apr 23, 2019 12.21 12.27 12.21 12.26 287,270 -0.03(-0.23%)
Apr 22, 2019 12.28 12.30 12.28 12.29 1,268,700 +0.00(+0.02%)
Apr 18, 2019 12.26 12.30 12.26 12.29 263,000 +0.00(+0.03%)
Apr 17, 2019 12.30 12.30 12.27 12.28 223,870 -0.02(-0.16%)
Apr 16, 2019 12.30 12.31 12.27 12.30 364,080 -0.11(-0.89%)
Apr 15, 2019 12.38 12.43 12.36 12.41 509,760 -0.02(-0.18%)
Apr 12, 2019 12.45 12.49 12.44 12.44 334,000 -0.01(-0.10%)
Apr 11, 2019 12.51 12.53 12.43 12.45 494,840 -0.16(-1.27%)
Apr 10, 2019 12.57 12.63 12.57 12.61 215,470 +0.04(+0.30%)
Apr 09, 2019 12.58 12.59 12.56 12.57 404,660 +0.06(+0.50%)
Apr 08, 2019 12.54 12.56 12.50 12.51 208,020 +0.06(+0.46%)
Apr 05, 2019 12.44 12.46 12.42 12.45 228,000 -0.01(-0.09%)
Apr 04, 2019 12.38 12.48 12.35 12.46 354,450 +0.03(+0.24%)
Apr 03, 2019 12.43 12.45 12.40 12.43 631,880 -0.02(-0.14%)
Apr 02, 2019 12.43 12.45 12.42 12.45 236,890 +0.04(+0.36%)
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.