Indicators

Physical Gold ETF (NY: SGOL )

22.37 +0.08 (+0.36%)

Official Closing Price Updated: 8:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2024	19.57	19.61	19.53	19.53	1,973,207	+0.08(+0.41%)
Feb 28, 2024	19.44	19.46	19.41	19.45	1,599,715	+0.05(+0.26%)
Feb 27, 2024	19.46	19.48	19.40	19.40	2,074,366	-0.04(-0.21%)
Feb 26, 2024	19.38	19.45	19.36	19.44	2,148,996	-0.03(-0.15%)
Feb 23, 2024	19.36	19.52	19.35	19.47	2,734,628	+0.11(+0.57%)
Feb 22, 2024	19.36	19.37	19.31	19.36	1,881,349	+0.01(+0.05%)
Feb 21, 2024	19.39	19.41	19.32	19.35	3,003,047	-0.01(-0.05%)
Feb 20, 2024	19.40	19.41	19.34	19.36	1,699,764	+0.13(+0.68%)
Feb 16, 2024	19.11	19.27	19.08	19.23	2,205,158	+0.06(+0.31%)
Feb 15, 2024	19.15	19.20	19.10	19.17	2,221,170	+0.14(+0.74%)
Feb 14, 2024	19.01	19.09	18.97	19.03	2,124,789	-0.01(-0.05%)
Feb 13, 2024	19.13	19.13	19.02	19.04	2,551,797	-0.28(-1.45%)
Feb 12, 2024	19.27	19.33	19.23	19.32	2,457,533	-0.03(-0.16%)
Feb 09, 2024	19.35	19.38	19.31	19.35	2,027,492	-0.08(-0.41%)
Feb 08, 2024	19.39	19.46	19.38	19.43	2,406,738	-0.02(-0.10%)
Feb 07, 2024	19.45	19.55	19.44	19.45	3,035,574	-0.01(-0.05%)
Feb 06, 2024	19.39	19.50	19.38	19.46	2,761,948	+0.09(+0.46%)
Feb 05, 2024	19.30	19.39	19.27	19.37	2,840,624	-0.09(-0.46%)
Feb 02, 2024	19.42	19.50	19.39	19.46	3,317,176	-0.19(-0.97%)

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.