Skip to main content

Physical Gold ETF (NY: SGOL )

17.42 -0.09 (-0.51%)
Official Closing Price Updated: 4:10 PM EDT, May 17, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2019 137.98 138.10 136.06 136.06 184,056 -1.81(-1.31%)
Jul 30, 2019 137.68 138.06 137.32 137.87 294,076 +0.46(+0.33%)
Jul 29, 2019 136.99 137.60 136.46 137.41 54,562 +0.90(+0.66%)
Jul 26, 2019 137.19 137.19 136.50 136.51 27,700 +0.26(+0.19%)
Jul 25, 2019 137.18 137.18 136.02 136.25 89,620 -1.04(-0.76%)
Jul 24, 2019 137.43 137.76 136.94 137.29 14,584 +0.73(+0.53%)
Jul 23, 2019 137.33 137.60 136.47 136.56 53,084 -0.78(-0.57%)
Jul 22, 2019 137.47 137.69 137.21 137.34 51,361 +0.00(+0.00%)
Jul 19, 2019 138.36 138.92 136.86 137.34 102,200 -2.01(-1.44%)
Jul 18, 2019 136.75 139.55 136.52 139.35 98,038 +1.90(+1.38%)
Jul 17, 2019 135.88 137.45 135.88 137.45 38,694 +2.19(+1.62%)
Jul 16, 2019 136.09 136.15 135.05 135.26 34,544 -1.10(-0.81%)
Jul 15, 2019 136.05 136.38 135.67 136.36 35,987 -0.03(-0.02%)
Jul 12, 2019 135.78 136.51 135.45 136.39 38,300 +0.82(+0.60%)
Jul 11, 2019 136.47 136.54 135.27 135.57 39,970 -1.13(-0.83%)
Jul 10, 2019 135.79 136.70 135.24 136.70 62,667 +2.14(+1.59%)
Jul 09, 2019 134.31 134.89 134.01 134.56 40,333 +0.43(+0.32%)
Jul 08, 2019 135.07 135.13 134.13 134.13 40,420 -0.85(-0.63%)
Jul 05, 2019 134.31 135.15 133.62 134.98 114,200 -1.56(-1.14%)
Jul 03, 2019 136.50 136.95 136.15 136.54 71,100 +0.32(+0.23%)
Jul 02, 2019 134.04 136.40 133.99 136.22 149,565 +2.84(+2.13%)
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.