Skip to main content

Physical Gold ETF (NY: SGOL )

21.24 +0.28 (+1.34%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2017 12.28 12.32 12.28 12.32 177,320 +0.01(+0.09%)
Jul 28, 2017 12.25 12.32 12.25 12.31 233,920 +0.09(+0.73%)
Jul 27, 2017 12.21 12.24 12.18 12.22 83,370 -0.01(-0.09%)
Jul 26, 2017 12.10 12.25 12.09 12.23 176,610 +0.10(+0.79%)
Jul 25, 2017 12.14 12.16 12.12 12.13 117,430 -0.04(-0.29%)
Jul 24, 2017 12.19 12.20 12.16 12.17 110,510 +0.00(+0.03%)
Jul 21, 2017 12.14 12.18 12.12 12.16 196,230 +0.10(+0.85%)
Jul 20, 2017 12.04 12.10 12.01 12.06 179,240 +0.02(+0.18%)
Jul 19, 2017 12.04 12.05 12.02 12.04 266,670 -0.00(-0.03%)
Jul 18, 2017 12.02 12.07 12.02 12.04 1,001,400 +0.08(+0.67%)
Jul 17, 2017 11.98 11.98 11.96 11.96 839,680 +0.05(+0.41%)
Jul 14, 2017 11.93 11.96 11.91 11.91 362,710 +0.10(+0.81%)
Jul 13, 2017 11.82 11.82 11.80 11.82 2,167,000 -0.02(-0.18%)
Jul 12, 2017 11.84 11.86 11.83 11.84 829,140 +0.04(+0.34%)
Jul 11, 2017 11.76 11.80 11.72 11.80 360,490 +0.02(+0.19%)
Jul 10, 2017 11.75 11.79 11.72 11.78 441,250 +0.01(+0.12%)
Jul 07, 2017 11.80 11.81 11.72 11.76 449,010 -0.12(-1.02%)
Jul 06, 2017 11.90 11.90 11.86 11.88 278,190 -0.00(-0.03%)
Jul 05, 2017 11.81 11.90 11.81 11.88 299,620 +0.05(+0.42%)
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.