Skip to main content

Physical Gold ETF (NY: SGOL )

17.70 +0.02 (+0.11%)
Official Closing Price Updated: 4:10 PM EDT, May 20, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2018 120.80 121.23 120.65 120.97 45,072 +0.27(+0.22%)
Jun 28, 2018 120.97 121.03 120.42 120.70 105,338 -0.25(-0.21%)
Jun 27, 2018 121.32 121.35 120.88 120.95 124,966 -0.71(-0.58%)
Jun 26, 2018 121.68 121.93 121.49 121.66 21,874 -0.63(-0.51%)
Jun 25, 2018 122.38 122.61 122.27 122.29 19,255 -0.47(-0.38%)
Jun 22, 2018 122.62 122.79 122.54 122.76 20,274 +0.30(+0.24%)
Jun 21, 2018 122.29 122.74 122.25 122.46 28,064 -0.20(-0.16%)
Jun 20, 2018 123.33 123.33 122.60 122.66 41,722 -0.61(-0.50%)
Jun 19, 2018 123.16 123.44 123.04 123.27 32,845 -0.10(-0.08%)
Jun 18, 2018 123.74 123.85 123.37 123.37 43,745 -0.62(-0.50%)
Jun 15, 2018 125.86 123.01 123.99 329,435 -1.87(-1.49%)
Jun 14, 2018 126.06 126.24 125.80 125.86 305,422 +0.20(+0.16%)
Jun 13, 2018 125.25 125.73 124.98 125.66 236,105 +0.43(+0.34%)
Jun 12, 2018 125.37 125.58 125.09 125.23 269,471 -0.45(-0.36%)
Jun 11, 2018 125.54 125.84 125.54 125.68 94,050 +0.23(+0.18%)
Jun 08, 2018 125.57 125.57 125.41 125.45 315,122 -0.16(-0.13%)
Jun 07, 2018 125.35 125.61 125.28 125.61 19,837 +0.26(+0.21%)
Jun 06, 2018 125.09 125.35 27,915 -0.00(-0.00%)
Jun 05, 2018 124.98 125.68 124.74 125.35 762,437 +0.51(+0.41%)
Jun 04, 2018 125.30 125.36 124.84 124.84 507,273 -0.12(-0.10%)
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.