Skip to main content

Physical Gold ETF (NY: SGOL )

20.64 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2019 12.72 12.72 12.65 12.65 278,470 -0.07(-0.59%)
Feb 27, 2019 12.79 12.79 12.70 12.73 449,870 -0.09(-0.69%)
Feb 26, 2019 12.81 12.82 12.77 12.82 356,610 +0.02(+0.17%)
Feb 25, 2019 12.84 12.85 12.79 12.79 163,500 -0.01(-0.09%)
Feb 22, 2019 12.80 12.86 12.79 12.80 197,000 +0.04(+0.32%)
Feb 21, 2019 12.89 12.89 12.75 12.76 426,580 -0.14(-1.10%)
Feb 20, 2019 12.95 12.98 12.90 12.91 283,680 -0.02(-0.15%)
Feb 19, 2019 12.84 12.94 12.84 12.93 460,900 +0.19(+1.48%)
Feb 15, 2019 12.72 12.75 12.67 12.74 318,000 +0.08(+0.65%)
Feb 14, 2019 12.63 12.67 12.61 12.65 1,089,860 +0.06(+0.52%)
Feb 13, 2019 12.65 12.71 12.59 12.59 441,740 -0.05(-0.41%)
Feb 12, 2019 12.66 12.66 12.62 12.64 191,920 +0.03(+0.21%)
Feb 11, 2019 12.58 12.63 12.58 12.62 214,590 -0.06(-0.47%)
Feb 08, 2019 12.67 12.70 12.65 12.68 212,000 +0.04(+0.35%)
Feb 07, 2019 12.64 12.65 12.60 12.63 786,790 +0.03(+0.27%)
Feb 06, 2019 12.68 12.68 12.59 12.60 293,350 -0.09(-0.68%)
Feb 05, 2019 12.69 12.69 12.66 12.68 287,400 +0.03(+0.24%)
Feb 04, 2019 12.66 12.68 12.64 12.65 595,310 -0.05(-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.