Skip to main content

Physical Gold ETF (NY: SGOL )

17.03 -0.23 (-1.31%)
Streaming Delayed Price Updated: 9:44 AM EDT, Aug 15, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 17.08 17.12 17.01 17.11 599,197 -0.15(-0.87%)
Oct 28, 2021 17.34 17.37 17.21 17.26 711,969 +0.00(+0.00%)
Oct 27, 2021 17.21 17.27 17.13 17.26 609,257 +0.05(+0.29%)
Oct 26, 2021 17.25 17.21 918,841 -0.13(-0.75%)
Oct 25, 2021 17.31 17.37 17.30 17.34 1,130,333 +0.12(+0.70%)
Oct 22, 2021 17.31 17.41 17.11 17.22 1,135,254 +0.10(+0.58%)
Oct 21, 2021 17.12 17.14 17.07 17.12 501,205 -0.01(-0.06%)
Oct 20, 2021 17.08 17.16 17.03 17.13 769,623 +0.14(+0.82%)
Oct 19, 2021 17.10 17.10 16.96 16.99 490,067 +0.06(+0.35%)
Oct 18, 2021 16.98 17.00 16.92 16.93 670,079 -0.04(-0.24%)
Oct 15, 2021 16.99 17.05 16.95 16.97 629,637 -0.27(-1.57%)
Oct 14, 2021 17.26 17.27 17.22 17.24 505,695 +0.03(+0.17%)
Oct 13, 2021 16.97 17.24 16.97 17.21 669,415 +0.31(+1.83%)
Oct 12, 2021 16.91 16.98 16.88 16.90 575,105 +0.07(+0.42%)
Oct 11, 2021 16.85 16.90 16.83 16.83 297,056 -0.03(-0.18%)
Oct 08, 2021 17.07 17.09 16.85 16.86 722,631 +0.00(+0.00%)
Oct 07, 2021 16.85 16.92 16.85 16.86 984,581 -0.07(-0.41%)
Oct 06, 2021 16.85 16.95 16.85 16.93 674,623 +0.04(+0.24%)
Oct 05, 2021 16.84 16.93 16.79 16.89 871,089 -0.09(-0.53%)
Oct 04, 2021 16.81 17.00 16.79 16.98 1,573,599 +0.09(+0.53%)
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.