Skip to main content

Physical Gold ETF (NY: SGOL )

17.77 -0.02 (-0.11%)
Official Closing Price Updated: 4:00 PM EDT, May 26, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2017 126.13 126.13 126.13 0 +1.11(+0.89%)
Dec 28, 2017 125.11 125.37 125.02 125.02 29,742 +0.33(+0.26%)
Dec 27, 2017 124.62 124.80 124.44 124.69 19,208 +0.49(+0.39%)
Dec 26, 2017 123.92 124.24 123.92 124.20 17,344 +0.87(+0.71%)
Dec 22, 2017 123.09 123.50 123.02 123.33 17,367 +1.33(+1.09%)
Dec 21, 2017 122.48 122.86 122.00 122.00 16,188 -0.51(-0.42%)
Dec 20, 2017 122.25 122.73 122.22 122.51 28,359 +0.30(+0.25%)
Dec 19, 2017 121.99 122.26 121.95 122.21 24,879 +0.07(+0.06%)
Dec 18, 2017 121.85 122.38 121.85 122.14 113,525 +0.55(+0.45%)
Dec 15, 2017 121.96 121.96 121.40 121.59 106,663 +0.26(+0.21%)
Dec 14, 2017 121.41 121.68 121.12 121.33 29,815 -0.22(-0.18%)
Dec 13, 2017 120.57 121.69 120.36 121.55 37,652 +1.06(+0.88%)
Dec 12, 2017 120.01 120.49 119.76 120.49 27,495 +0.15(+0.12%)
Dec 11, 2017 120.33 120.89 120.23 120.34 20,193 -0.50(-0.41%)
Dec 08, 2017 121.03 121.24 120.72 120.84 31,422 -0.14(-0.12%)
Dec 07, 2017 121.29 121.53 120.48 120.98 47,036 -2.52(-2.04%)
Dec 06, 2017 122.41 123.50 122.29 123.50 24,751 +0.80(+0.65%)
Dec 05, 2017 122.86 123.11 122.19 122.70 35,975 -0.90(-0.73%)
Dec 04, 2017 123.57 123.60 123.31 123.60 20,156 -0.40(-0.32%)
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.