Skip to main content

Physical Gold ETF (NY: SGOL )

17.44 -0.04 (-0.23%)
Official Closing Price Updated: 4:10 PM EDT, Jun 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2018 117.73 118.65 117.73 118.52 280,769 +0.98(+0.83%)
Jul 30, 2018 118.10 118.32 117.54 117.54 17,651 -0.60(-0.51%)
Jul 27, 2018 118.17 118.48 118.14 118.14 12,200 +0.01(+0.01%)
Jul 26, 2018 118.59 118.78 118.08 118.13 29,416 -1.12(-0.94%)
Jul 25, 2018 119.12 119.25 118.69 119.25 11,942 +0.90(+0.76%)
Jul 24, 2018 118.43 118.76 118.28 118.35 17,898 +0.07(+0.06%)
Jul 23, 2018 118.68 118.68 118.11 118.28 26,616 -0.80(-0.67%)
Jul 20, 2018 118.68 119.08 118.58 119.08 31,340 +1.13(+0.96%)
Jul 19, 2018 117.51 118.72 117.48 117.95 36,830 -0.66(-0.56%)
Jul 18, 2018 118.33 118.67 118.16 118.61 27,360 -0.21(-0.18%)
Jul 17, 2018 119.04 119.23 118.48 118.82 108,681 -1.59(-1.32%)
Jul 16, 2018 119.89 120.41 119.59 120.41 13,502 +0.47(+0.39%)
Jul 13, 2018 119.95 120.11 119.82 119.94 18,185 -0.54(-0.45%)
Jul 12, 2018 120.43 120.62 120.32 120.48 26,122 +0.48(+0.40%)
Jul 11, 2018 120.85 120.86 120.00 120.00 23,912 -1.31(-1.08%)
Jul 10, 2018 121.24 121.40 121.14 121.31 34,302 -0.25(-0.21%)
Jul 09, 2018 122.13 122.13 121.56 121.56 20,878 +0.06(+0.05%)
Jul 06, 2018 121.50 121.50 121.17 121.50 21,214 +0.01(+0.01%)
Jul 05, 2018 121.34 121.68 121.19 121.49 22,353 +0.36(+0.30%)
Jul 03, 2018 121.13 121.13 121.13 0 +1.32(+1.10%)
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.