Skip to main content

Physical Gold ETF (NY: SGOL )

17.06 +0.09 (+0.53%)
Streaming Delayed Price Updated: 11:39 AM EST, Dec 7, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2018 11.76 11.79 11.74 11.79 478,000 -0.03(-0.21%)
Nov 29, 2018 11.82 11.86 11.79 11.81 1,479,440 +0.04(+0.31%)
Nov 28, 2018 11.70 11.84 11.69 11.78 190,610 +0.06(+0.48%)
Nov 27, 2018 11.78 11.79 11.70 11.72 211,160 -0.07(-0.63%)
Nov 26, 2018 11.81 11.82 11.79 11.79 181,620 -0.01(-0.07%)
Nov 23, 2018 11.80 11.82 11.79 11.80 119,000 -0.02(-0.19%)
Nov 21, 2018 11.82 11.82 11.82 0 +0.03(+0.27%)
Nov 20, 2018 11.83 11.83 11.77 11.79 137,720 -0.01(-0.09%)
Nov 19, 2018 11.78 11.82 11.77 11.80 668,850 +0.02(+0.13%)
Nov 16, 2018 11.80 11.82 11.77 11.79 285,000 +0.08(+0.72%)
Nov 15, 2018 11.73 11.73 11.69 11.71 370,960 +0.01(+0.07%)
Nov 14, 2018 11.58 11.73 11.58 11.70 722,240 +0.10(+0.86%)
Nov 13, 2018 11.61 11.65 11.57 11.60 970,670 +0.00(+0.03%)
Nov 12, 2018 11.64 11.64 11.59 11.59 507,200 -0.08(-0.69%)
Nov 09, 2018 11.69 11.71 11.64 11.68 1,442,000 -0.13(-1.14%)
Nov 08, 2018 11.80 11.83 11.78 11.81 418,320 -0.02(-0.19%)
Nov 07, 2018 11.85 11.87 11.83 11.83 334,170 -0.00(-0.01%)
Nov 06, 2018 11.88 11.88 11.81 11.83 519,690 -0.04(-0.36%)
Nov 05, 2018 11.85 11.90 11.85 11.88 224,210 -0.02(-0.19%)
Nov 02, 2018 11.90 11.93 11.88 11.90 338,000 -0.00(-0.01%)
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.