Skip to main content

Physical Gold ETF (NY: SGOL )

16.75 -0.12 (-0.71%)
Official Closing Price Updated: 8:00 PM EDT, Aug 19, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2019 127.20 127.24 126.53 126.53 27,847 -0.75(-0.59%)
Feb 27, 2019 127.86 127.86 126.99 127.28 44,987 -0.88(-0.69%)
Feb 26, 2019 128.07 128.16 127.66 128.16 35,661 +0.22(+0.17%)
Feb 25, 2019 128.37 128.46 127.86 127.94 16,350 -0.11(-0.09%)
Feb 22, 2019 128.05 128.56 127.94 128.05 19,700 +0.41(+0.32%)
Feb 21, 2019 128.93 128.93 127.47 127.64 42,658 -1.42(-1.10%)
Feb 20, 2019 129.51 129.77 129.00 129.06 28,368 -0.19(-0.15%)
Feb 19, 2019 128.42 129.35 128.42 129.25 46,090 +1.88(+1.48%)
Feb 15, 2019 127.17 127.52 126.73 127.37 31,800 +0.82(+0.65%)
Feb 14, 2019 126.26 126.72 126.13 126.55 108,986 +0.65(+0.52%)
Feb 13, 2019 126.54 127.08 125.88 125.90 44,174 -0.52(-0.41%)
Feb 12, 2019 126.57 126.57 126.19 126.42 19,192 +0.27(+0.21%)
Feb 11, 2019 125.81 126.33 125.76 126.15 21,459 -0.60(-0.47%)
Feb 08, 2019 126.71 126.95 126.53 126.75 21,200 +0.44(+0.35%)
Feb 07, 2019 126.37 126.49 125.99 126.31 78,679 +0.34(+0.27%)
Feb 06, 2019 126.83 126.83 125.87 125.97 29,335 -0.86(-0.68%)
Feb 05, 2019 126.88 126.93 126.61 126.83 28,740 +0.30(+0.24%)
Feb 04, 2019 126.57 126.80 126.44 126.53 59,531 -0.53(-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.