Skip to main content

Physical Gold ETF (NY: SGOL )

21.23 +0.27 (+1.26%)
Streaming Delayed Price Updated: 2:56 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2018 12.08 12.12 12.06 12.10 450,720 +0.03(+0.22%)
Jun 28, 2018 12.10 12.10 12.04 12.07 1,053,380 -0.03(-0.21%)
Jun 27, 2018 12.13 12.13 12.09 12.10 1,249,660 -0.07(-0.58%)
Jun 26, 2018 12.17 12.19 12.15 12.17 218,740 -0.06(-0.51%)
Jun 25, 2018 12.24 12.26 12.23 12.23 192,550 -0.05(-0.38%)
Jun 22, 2018 12.26 12.28 12.25 12.28 202,740 +0.03(+0.24%)
Jun 21, 2018 12.23 12.27 12.23 12.25 280,640 -0.02(-0.16%)
Jun 20, 2018 12.33 12.33 12.26 12.27 417,220 -0.06(-0.50%)
Jun 19, 2018 12.32 12.34 12.30 12.33 328,450 -0.01(-0.08%)
Jun 18, 2018 12.37 12.38 12.34 12.34 437,450 -0.06(-0.50%)
Jun 15, 2018 12.59 12.30 12.40 3,294,350 -0.19(-1.49%)
Jun 14, 2018 12.61 12.62 12.58 12.59 3,054,220 +0.02(+0.16%)
Jun 13, 2018 12.53 12.57 12.50 12.57 2,361,050 +0.04(+0.34%)
Jun 12, 2018 12.54 12.56 12.51 12.52 2,694,710 -0.04(-0.36%)
Jun 11, 2018 12.55 12.58 12.55 12.57 940,500 +0.02(+0.18%)
Jun 08, 2018 12.56 12.56 12.54 12.54 3,151,220 -0.02(-0.13%)
Jun 07, 2018 12.54 12.56 12.53 12.56 198,370 +0.03(+0.21%)
Jun 06, 2018 12.51 12.54 279,150 -0.00(-0.00%)
Jun 05, 2018 12.50 12.57 12.47 12.54 7,624,370 +0.05(+0.41%)
Jun 04, 2018 12.53 12.54 12.48 12.48 5,072,730 -0.01(-0.10%)
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.