Skip to main content

Physical Gold ETF (NY: SGOL )

17.14 +0.01 (+0.06%)
Official Closing Price Updated: 8:00 PM EST, Dec 8, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 12.79 12.79 12.72 12.73 984,960 -0.01(-0.05%)
Jan 30, 2019 12.65 12.76 12.63 12.74 481,800 +0.09(+0.67%)
Jan 29, 2019 12.62 12.65 12.60 12.65 393,080 +0.08(+0.62%)
Jan 28, 2019 12.53 12.58 12.52 12.57 1,335,880 +0.04(+0.33%)
Jan 25, 2019 12.46 12.53 12.46 12.53 479,000 +0.18(+1.47%)
Jan 24, 2019 12.37 12.38 12.34 12.35 122,260 -0.02(-0.19%)
Jan 23, 2019 12.36 12.40 12.34 12.37 328,960 -0.01(-0.12%)
Jan 22, 2019 12.36 12.40 12.34 12.39 355,780 +0.04(+0.29%)
Jan 18, 2019 12.38 12.40 12.35 12.35 331,000 -0.11(-0.86%)
Jan 17, 2019 12.46 12.47 12.43 12.46 291,250 -0.01(-0.10%)
Jan 16, 2019 12.47 12.49 12.46 12.47 241,190 +0.04(+0.30%)
Jan 15, 2019 12.49 12.49 12.41 12.44 500,120 -0.02(-0.19%)
Jan 14, 2019 12.47 12.47 12.44 12.46 235,300 +0.03(+0.27%)
Jan 11, 2019 12.43 12.45 12.41 12.43 151,000 +0.02(+0.16%)
Jan 10, 2019 12.45 12.46 12.40 12.40 308,300 -0.07(-0.57%)
Jan 09, 2019 12.40 12.48 12.40 12.48 241,520 +0.08(+0.61%)
Jan 08, 2019 12.37 12.42 12.36 12.40 403,800 -0.03(-0.22%)
Jan 07, 2019 12.46 12.48 12.42 12.43 354,820 +0.02(+0.19%)
Jan 04, 2019 12.38 12.41 12.32 12.40 399,000 -0.09(-0.75%)
Jan 03, 2019 12.43 12.50 12.42 12.50 605,240 +0.12(+0.94%)
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.