Indicators

Physical Gold ETF (NY: SGOL )

22.75 UNCHANGED

Streaming Delayed Price Updated: 8:00 PM EDT, Apr 18, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2023	19.04	19.10	18.98	19.05	4,920,047	+0.02(+0.11%)
Apr 27, 2023	18.95	19.06	18.90	19.03	1,742,750	+0.00(+0.00%)
Apr 26, 2023	19.24	19.24	19.00	19.03	2,149,081	-0.11(-0.57%)
Apr 25, 2023	19.05	19.18	18.99	19.14	3,686,586	+0.09(+0.47%)
Apr 24, 2023	18.97	19.07	18.90	19.05	3,865,825	+0.06(+0.32%)
Apr 21, 2023	19.06	19.13	18.88	18.99	4,863,463	-0.18(-0.94%)
Apr 20, 2023	19.18	19.27	19.14	19.17	5,934,229	+0.08(+0.42%)
Apr 19, 2023	19.00	19.12	18.99	19.09	4,791,424	-0.10(-0.52%)
Apr 18, 2023	19.09	19.27	19.07	19.19	5,891,741	+0.07(+0.37%)
Apr 17, 2023	19.16	19.16	18.97	19.12	4,165,775	-0.09(-0.47%)
Apr 14, 2023	19.37	19.42	19.08	19.21	3,247,210	-0.32(-1.64%)
Apr 13, 2023	19.54	19.61	19.47	19.53	3,426,289	+0.25(+1.30%)
Apr 12, 2023	19.32	19.33	19.17	19.28	3,014,631	+0.09(+0.47%)
Apr 11, 2023	19.14	19.22	19.13	19.19	3,842,624	+0.11(+0.58%)
Apr 10, 2023	19.08	19.10	18.98	19.08	3,353,223	-0.14(-0.73%)
Apr 06, 2023	19.26	19.30	19.16	19.22	2,925,802	-0.13(-0.67%)
Apr 05, 2023	19.41	19.45	19.25	19.35	3,912,361	+0.00(+0.00%)
Apr 04, 2023	19.02	19.39	19.02	19.35	4,520,586	+0.34(+1.79%)

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.