Skip to main content

Physical Gold ETF (NY: SGOL )

17.49 -0.02 (-0.11%)
Official Closing Price Updated: 8:00 PM EDT, Jun 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 125.84 126.21 125.60 125.79 288,860 -0.09(-0.07%)
May 30, 2018 125.65 126.01 125.65 125.88 14,729 +0.19(+0.15%)
May 29, 2018 125.31 126.10 125.17 125.69 19,323 -0.04(-0.03%)
May 25, 2018 125.73 125.73 125.73 0 -0.36(-0.29%)
May 24, 2018 125.55 126.35 125.55 126.09 48,022 +1.07(+0.86%)
May 23, 2018 124.63 125.17 124.58 125.02 22,103 +0.12(+0.10%)
May 22, 2018 125.10 125.14 124.82 124.90 15,672 -0.02(-0.02%)
May 21, 2018 124.67 124.97 124.45 124.92 42,655 +0.03(+0.02%)
May 18, 2018 124.40 125.09 124.40 124.89 16,882 +0.49(+0.39%)
May 17, 2018 124.69 124.86 124.40 124.40 15,613 -0.60(-0.48%)
May 16, 2018 124.83 125.02 124.50 125.00 17,851 +0.03(+0.02%)
May 15, 2018 125.30 125.30 124.68 124.97 72,340 -2.02(-1.59%)
May 14, 2018 127.66 127.68 126.97 126.99 19,592 -0.52(-0.41%)
May 11, 2018 128.14 128.14 127.46 127.51 22,449 -0.15(-0.12%)
May 10, 2018 127.77 127.82 127.32 127.66 13,235 +0.84(+0.66%)
May 09, 2018 126.93 127.22 126.77 126.82 15,838 -0.24(-0.19%)
May 08, 2018 126.67 127.44 126.30 127.06 18,218 +0.01(+0.01%)
May 07, 2018 126.86 127.14 126.85 127.05 6,949 +0.00(+0.00%)
May 04, 2018 126.66 127.14 126.57 127.05 14,081 -0.35(-0.27%)
May 03, 2018 127.07 127.40 126.78 127.40 21,666 +1.25(+0.99%)
May 02, 2018 126.33 126.99 126.10 126.15 33,056 +0.35(+0.28%)
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.