Skip to main content

Physical Gold ETF (NY: SGOL )

17.30 -0.03 (-0.17%)
Official Closing Price Updated: 8:00 PM EDT, Jul 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 15.64 15.64 15.05 15.18 2,997,900 -0.58(-3.68%)
Feb 27, 2020 15.92 15.98 15.74 15.76 2,150,072 +0.00(+0.00%)
Feb 26, 2020 15.74 15.89 15.65 15.76 1,141,010 +0.07(+0.45%)
Feb 25, 2020 15.88 15.96 15.64 15.69 1,805,320 -0.29(-1.81%)
Feb 24, 2020 16.21 16.22 15.89 15.98 2,103,957 +0.15(+0.95%)
Feb 21, 2020 15.80 15.88 15.77 15.83 1,063,600 +0.24(+1.54%)
Feb 20, 2020 15.55 15.63 15.54 15.59 784,855 +0.06(+0.39%)
Feb 19, 2020 15.45 15.53 15.43 15.53 521,751 +0.09(+0.58%)
Feb 18, 2020 15.33 15.45 15.29 15.44 439,079 +0.20(+1.31%)
Feb 14, 2020 15.21 15.25 15.21 15.24 627,200 +0.07(+0.46%)
Feb 13, 2020 15.16 15.20 15.14 15.17 520,132 +0.08(+0.53%)
Feb 12, 2020 15.08 15.12 15.06 15.09 252,042 +0.00(+0.00%)
Feb 11, 2020 15.14 15.15 15.04 15.09 680,004 -0.06(-0.40%)
Feb 10, 2020 15.17 15.18 15.13 15.15 588,712 +0.04(+0.26%)
Feb 07, 2020 15.11 15.15 15.06 15.11 630,700 +0.03(+0.20%)
Feb 06, 2020 15.06 15.10 15.04 15.08 543,500 +0.08(+0.53%)
Feb 05, 2020 14.98 15.02 14.95 15.00 672,078 +0.03(+0.20%)
Feb 04, 2020 15.03 15.04 14.92 14.97 765,024 -0.21(-1.38%)
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.