Skip to main content

Physical Gold ETF (NY: SGOL )

17.49 -0.02 (-0.11%)
Official Closing Price Updated: 8:00 PM EDT, Jun 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2017 117.46 118.02 117.46 117.75 42,877 +1.52(+1.31%)
Jan 30, 2017 115.96 116.41 115.93 116.23 29,027 +0.49(+0.42%)
Jan 27, 2017 115.13 115.79 115.13 115.74 13,285 +0.19(+0.16%)
Jan 26, 2017 115.38 115.69 115.21 115.55 215,475 -1.04(-0.89%)
Jan 25, 2017 116.48 116.63 115.98 116.59 26,161 -0.90(-0.77%)
Jan 24, 2017 117.98 118.28 117.25 117.49 44,475 -0.58(-0.49%)
Jan 23, 2017 117.89 118.37 117.50 118.07 38,342 +0.74(+0.63%)
Jan 20, 2017 116.80 117.94 116.73 117.33 36,158 +0.22(+0.19%)
Jan 19, 2017 116.61 117.19 116.21 117.11 32,611 +0.00(+0.00%)
Jan 18, 2017 118.10 118.20 116.92 117.11 52,872 -1.00(-0.85%)
Jan 17, 2017 118.04 118.20 117.79 118.11 43,544 +1.69(+1.45%)
Jan 13, 2017 116.42 116.42 116.42 0 +0.20(+0.17%)
Jan 12, 2017 116.71 117.13 116.05 116.22 27,746 +0.46(+0.40%)
Jan 11, 2017 115.12 116.40 114.42 115.76 18,555 +0.42(+0.36%)
Jan 10, 2017 115.15 115.69 114.90 115.34 15,393 +0.46(+0.40%)
Jan 09, 2017 114.68 115.15 114.40 114.88 27,838 +0.89(+0.78%)
Jan 06, 2017 114.07 114.53 113.85 113.99 19,799 -0.78(-0.68%)
Jan 05, 2017 114.40 115.08 114.40 114.77 21,455 +1.72(+1.52%)
Jan 04, 2017 113.35 113.38 112.82 113.05 21,325 +0.44(+0.39%)
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.