Skip to main content

Physical Gold ETF (NY: SGOL )

15.75 -0.28 (-1.75%)
Official Closing Price Updated: 8:00 PM EDT, Sep 23, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2019 123.41 123.87 123.41 123.74 25,247 +0.37(+0.30%)
Apr 29, 2019 123.46 123.46 123.21 123.37 29,617 -0.58(-0.47%)
Apr 26, 2019 123.74 124.24 123.74 123.95 24,700 +0.82(+0.67%)
Apr 25, 2019 123.22 123.63 123.06 123.13 45,011 +0.16(+0.13%)
Apr 24, 2019 122.57 123.18 122.57 122.97 40,869 +0.36(+0.29%)
Apr 23, 2019 122.12 122.70 122.05 122.61 28,727 -0.28(-0.23%)
Apr 22, 2019 122.82 123.02 122.82 122.89 126,870 +0.02(+0.02%)
Apr 18, 2019 122.64 123.03 122.64 122.87 26,300 +0.04(+0.03%)
Apr 17, 2019 123.02 123.02 122.74 122.83 22,387 -0.20(-0.16%)
Apr 16, 2019 122.98 123.13 122.74 123.03 36,408 -1.10(-0.89%)
Apr 15, 2019 123.75 124.33 123.62 124.13 50,976 -0.23(-0.18%)
Apr 12, 2019 124.53 124.88 124.35 124.36 33,400 -0.12(-0.10%)
Apr 11, 2019 125.10 125.28 124.34 124.48 49,484 -1.60(-1.27%)
Apr 10, 2019 125.69 126.32 125.69 126.08 21,547 +0.38(+0.30%)
Apr 09, 2019 125.78 125.91 125.59 125.70 40,466 +0.62(+0.50%)
Apr 08, 2019 125.40 125.56 125.05 125.08 20,802 +0.57(+0.46%)
Apr 05, 2019 124.37 124.62 124.19 124.51 22,800 -0.12(-0.09%)
Apr 04, 2019 123.75 124.76 123.46 124.63 35,445 +0.30(+0.24%)
Apr 03, 2019 124.33 124.51 124.00 124.33 63,188 -0.18(-0.14%)
Apr 02, 2019 124.27 124.52 124.23 124.51 23,689 +0.45(+0.36%)
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.