Indicators

Physical Gold ETF (NY: SGOL )

22.37 +0.08 (+0.36%)

Official Closing Price Updated: 8:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2023	19.71	19.78	19.69	19.74	3,055,761	-0.02(-0.10%)
Dec 28, 2023	19.81	19.90	19.75	19.76	1,975,023	-0.11(-0.55%)
Dec 27, 2023	19.78	19.94	19.77	19.87	2,130,101	+0.10(+0.51%)
Dec 26, 2023	19.70	19.78	19.65	19.77	1,526,217	+0.13(+0.66%)
Dec 22, 2023	19.76	19.80	19.61	19.64	2,134,262	+0.09(+0.46%)
Dec 21, 2023	19.53	19.57	19.47	19.55	1,764,108	+0.15(+0.77%)
Dec 20, 2023	19.48	19.50	19.40	19.40	1,838,892	-0.12(-0.61%)
Dec 19, 2023	19.42	19.57	19.41	19.52	1,408,428	+0.15(+0.77%)
Dec 18, 2023	19.35	19.45	19.32	19.37	1,720,430	+0.08(+0.41%)
Dec 15, 2023	19.46	19.50	19.27	19.29	2,206,939	-0.19(-0.98%)
Dec 14, 2023	19.48	19.59	19.40	19.48	2,269,442	+0.13(+0.67%)
Dec 13, 2023	18.96	19.36	18.92	19.35	3,266,491	+0.42(+2.22%)
Dec 12, 2023	18.97	18.98	18.91	18.93	1,505,333	-0.02(-0.11%)
Dec 11, 2023	19.03	19.04	18.90	18.95	1,962,674	-0.21(-1.10%)
Dec 08, 2023	19.18	19.27	19.08	19.16	2,431,054	-0.25(-1.29%)
Dec 07, 2023	19.44	19.46	19.32	19.41	2,380,611	+0.02(+0.10%)
Dec 06, 2023	19.43	19.45	19.35	19.39	2,083,729	+0.07(+0.36%)
Dec 05, 2023	19.35	19.38	19.23	19.32	1,696,939	-0.07(-0.36%)
Dec 04, 2023	19.57	19.64	19.33	19.39	3,718,416	-0.42(-2.12%)

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.