Skip to main content

Physical Gold ETF (NY: SGOL )

21.18 +0.22 (+1.07%)
Streaming Delayed Price Updated: 12:02 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2017 12.33 12.40 12.29 12.40 131,460 +0.04(+0.36%)
Oct 30, 2017 12.39 12.33 12.36 375,260 +0.02(+0.19%)
Oct 27, 2017 12.28 12.34 12.27 12.33 180,930 +0.01(+0.09%)
Oct 26, 2017 12.36 12.36 12.27 12.32 240,210 -0.06(-0.48%)
Oct 25, 2017 12.38 12.40 12.36 12.38 175,670 +0.01(+0.08%)
Oct 24, 2017 12.38 12.41 12.35 12.37 101,410 -0.06(-0.49%)
Oct 23, 2017 12.34 12.43 12.34 12.43 167,940 +0.03(+0.21%)
Oct 20, 2017 12.41 12.43 12.39 12.41 127,670 +0.01(+0.05%)
Oct 19, 2017 12.47 12.50 12.40 12.40 198,260 -0.01(-0.09%)
Oct 18, 2017 12.41 12.43 12.40 12.41 145,320 -0.14(-1.11%)
Oct 17, 2017 12.46 12.55 12.43 12.55 214,890 +0.01(+0.04%)
Oct 16, 2017 12.63 12.64 12.51 12.54 246,380 -0.09(-0.70%)
Oct 13, 2017 12.60 12.63 12.59 12.63 204,970 +0.10(+0.81%)
Oct 12, 2017 12.53 12.55 12.51 12.53 81,400 +0.00(+0.00%)
Oct 11, 2017 12.50 12.53 12.45 12.53 249,250 +0.08(+0.66%)
Oct 10, 2017 12.50 12.54 12.45 12.45 121,260 +0.00(+0.00%)
Oct 09, 2017 12.41 12.45 12.40 12.45 103,030 +0.10(+0.80%)
Oct 06, 2017 12.27 12.35 12.22 12.35 156,520 +0.01(+0.10%)
Oct 05, 2017 12.35 12.36 12.29 12.34 115,470 -0.02(-0.17%)
Oct 04, 2017 12.37 12.37 12.30 12.36 213,580 +0.03(+0.28%)
Oct 03, 2017 12.31 12.36 12.31 12.33 128,230 +0.01(+0.09%)
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.