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 (%)
Apr 26, 2024	22.38	22.41	22.26	22.37	2,554,103	+0.08(+0.36%)
Apr 25, 2024	22.13	22.42	22.13	22.29	3,927,212	+0.12(+0.54%)
Apr 24, 2024	22.18	22.33	22.14	22.17	3,248,564	-0.03(-0.14%)
Apr 23, 2024	22.10	22.29	22.08	22.20	4,071,162	-0.07(-0.31%)
Apr 22, 2024	22.35	22.40	22.22	22.27	4,110,167	-0.56(-2.45%)
Apr 19, 2024	22.78	22.96	22.73	22.83	3,991,593	+0.08(+0.35%)
Apr 18, 2024	22.86	22.87	22.64	22.75	4,181,395	+0.07(+0.31%)
Apr 17, 2024	22.82	22.89	22.57	22.68	4,519,968	-0.17(-0.74%)
Apr 16, 2024	22.73	22.92	22.59	22.85	4,915,880	+0.04(+0.18%)
Apr 15, 2024	22.51	22.82	22.22	22.81	5,984,896	+0.42(+1.88%)
Apr 12, 2024	22.91	23.24	22.31	22.39	5,769,527	-0.30(-1.32%)
Apr 11, 2024	22.40	22.70	22.29	22.69	3,841,384	+0.43(+1.93%)
Apr 10, 2024	22.24	22.49	22.17	22.26	6,042,328	-0.22(-0.98%)
Apr 09, 2024	22.48	22.60	22.35	22.48	4,368,425	+0.12(+0.54%)
Apr 08, 2024	22.31	22.39	22.16	22.36	3,769,951	+0.15(+0.68%)
Apr 05, 2024	21.94	22.28	21.91	22.21	3,077,397	+0.36(+1.65%)
Apr 04, 2024	21.88	22.04	21.79	21.85	7,510,396	-0.12(-0.55%)
Apr 03, 2024	21.75	21.97	21.72	21.97	4,859,237	+0.19(+0.87%)
Apr 02, 2024	21.58	21.79	21.52	21.78	5,455,668	+0.33(+1.54%)

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.