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 (%)
Jan 31, 2018 129.99 130.42 129.03 129.70 132,691 -0.96(-0.73%)
Jan 30, 2018 130.50 130.66 129.32 130.66 48,177 +0.79(+0.61%)
Jan 29, 2018 130.24 130.24 129.46 129.87 68,494 -0.74(-0.57%)
Jan 26, 2018 130.80 131.06 130.51 130.61 52,702 +0.11(+0.08%)
Jan 25, 2018 131.30 132.10 130.02 130.50 55,315 -0.90(-0.68%)
Jan 24, 2018 130.79 131.87 130.79 131.40 65,537 +1.79(+1.38%)
Jan 23, 2018 129.17 129.89 128.99 129.61 25,707 +0.41(+0.32%)
Jan 22, 2018 128.99 129.26 128.88 129.20 33,173 +0.24(+0.19%)
Jan 19, 2018 129.17 129.23 128.96 128.96 40,724 +0.06(+0.05%)
Jan 18, 2018 128.56 128.99 128.34 128.90 33,944 +0.23(+0.18%)
Jan 17, 2018 129.37 129.75 128.49 128.67 26,576 -1.01(-0.78%)
Jan 16, 2018 129.44 129.74 128.94 129.68 63,122 +0.17(+0.13%)
Jan 12, 2018 129.51 129.51 129.51 0 +1.63(+1.27%)
Jan 11, 2018 127.88 128.12 127.87 127.88 62,186 +0.34(+0.27%)
Jan 10, 2018 127.80 127.44 127.54 114,155 -0.16(-0.13%)
Jan 09, 2018 127.12 127.70 126.80 127.70 38,220 -0.08(-0.06%)
Jan 08, 2018 127.75 127.78 127.46 127.78 28,037 -0.01(-0.01%)
Jan 05, 2018 127.43 127.96 127.33 127.79 20,090 -0.15(-0.12%)
Jan 04, 2018 127.40 128.32 127.27 127.94 35,528 +0.65(+0.51%)
Jan 03, 2018 127.68 127.68 126.55 127.29 61,687 -0.32(-0.25%)
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.