Skip to main content

Physical Gold ETF (NY: SGOL )

17.03 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Aug 16, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2018 117.16 117.47 116.79 117.47 17,702 -0.62(-0.53%)
Oct 30, 2018 118.20 118.28 118.01 118.09 28,550 -0.53(-0.45%)
Oct 29, 2018 118.75 118.88 118.21 118.62 54,537 -0.45(-0.38%)
Oct 26, 2018 119.19 120.00 118.92 119.07 54,000 +0.35(+0.29%)
Oct 25, 2018 118.80 119.04 118.58 118.72 24,122 -0.34(-0.29%)
Oct 24, 2018 118.60 119.16 118.50 119.06 18,532 +0.30(+0.25%)
Oct 23, 2018 119.57 119.58 118.74 118.76 34,546 +0.72(+0.61%)
Oct 22, 2018 117.90 118.04 117.77 118.04 36,356 -0.31(-0.26%)
Oct 19, 2018 118.56 118.56 117.92 118.35 33,100 +0.12(+0.10%)
Oct 18, 2018 118.14 118.68 118.02 118.23 11,874 +0.17(+0.14%)
Oct 17, 2018 118.26 118.67 118.02 118.06 23,969 -0.16(-0.13%)
Oct 16, 2018 118.81 118.88 118.19 118.22 16,645 -0.07(-0.06%)
Oct 15, 2018 118.42 118.79 118.19 118.29 40,903 +0.75(+0.64%)
Oct 12, 2018 117.90 118.08 117.41 117.54 86,400 -0.46(-0.39%)
Oct 11, 2018 116.49 118.32 116.37 118.00 85,573 +2.80(+2.43%)
Oct 10, 2018 114.74 115.21 114.56 115.20 68,463 +0.30(+0.27%)
Oct 09, 2018 114.62 114.95 114.19 114.90 18,470 +0.14(+0.12%)
Oct 08, 2018 114.51 114.81 114.17 114.76 29,956 -1.37(-1.18%)
Oct 05, 2018 116.11 116.38 115.92 116.13 24,500 +0.35(+0.30%)
Oct 04, 2018 116.11 116.47 115.54 115.78 20,979 +0.08(+0.07%)
Oct 03, 2018 116.17 116.45 115.46 115.70 43,114 -0.46(-0.40%)
Oct 02, 2018 115.99 116.57 115.93 116.16 47,245 +1.33(+1.16%)
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.