Skip to main content

Physical Gold ETF (NY: SGOL )

16.92 -0.31 (-1.80%)
Official Closing Price Updated: 6:30 PM EST, Dec 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2019 12.52 12.53 12.45 12.46 327,000 +0.01(+0.10%)
Mar 28, 2019 12.48 12.50 12.42 12.44 430,420 -0.18(-1.43%)
Mar 27, 2019 12.71 12.71 12.61 12.62 207,970 -0.06(-0.48%)
Mar 26, 2019 12.71 12.71 12.67 12.68 568,300 -0.07(-0.52%)
Mar 25, 2019 12.70 12.77 12.70 12.75 697,660 +0.09(+0.74%)
Mar 22, 2019 12.63 12.68 12.63 12.65 376,000 +0.03(+0.23%)
Mar 21, 2019 12.70 12.70 12.57 12.63 226,470 -0.04(-0.33%)
Mar 20, 2019 12.62 12.69 12.52 12.67 219,070 +0.07(+0.58%)
Mar 19, 2019 12.62 12.63 12.59 12.59 222,080 +0.03(+0.26%)
Mar 18, 2019 12.57 12.59 12.55 12.56 246,760 +0.01(+0.09%)
Mar 15, 2019 12.57 12.59 12.55 12.55 776,000 +0.06(+0.46%)
Mar 14, 2019 12.49 12.50 12.47 12.49 434,270 -0.14(-1.15%)
Mar 13, 2019 12.60 12.64 12.60 12.64 470,420 +0.09(+0.69%)
Mar 12, 2019 12.50 12.55 12.49 12.55 248,540 +0.08(+0.64%)
Mar 11, 2019 12.50 12.50 12.44 12.47 202,780 -0.06(-0.48%)
Mar 08, 2019 12.50 12.54 12.49 12.53 865,000 +0.13(+1.06%)
Mar 07, 2019 12.39 12.41 12.37 12.40 3,284,910 -0.02(-0.14%)
Mar 06, 2019 12.41 12.42 12.38 12.42 663,420 -0.01(-0.06%)
Mar 05, 2019 12.39 12.43 12.37 12.42 1,018,480 +0.02(+0.15%)
Mar 04, 2019 12.39 12.43 12.37 12.40 377,310 -0.03(-0.26%)
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.