Indicators

Physical Gold ETF (NY: SGOL )

22.75 +0.07 (+0.31%)

Official Closing Price Updated: 8:00 PM EDT, Apr 18, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2023	18.41	18.49	18.39	18.48	1,394,233	+0.07(+0.40%)
Jan 30, 2023	18.45	18.47	18.39	18.41	1,880,255	-0.04(-0.24%)
Jan 27, 2023	18.47	18.51	18.36	18.45	2,565,610	-0.04(-0.22%)
Jan 26, 2023	18.56	18.56	18.37	18.49	3,253,137	-0.16(-0.86%)
Jan 25, 2023	18.47	18.66	18.46	18.65	3,306,581	+0.08(+0.43%)
Jan 24, 2023	18.48	18.57	18.36	18.57	1,659,249	+0.08(+0.43%)
Jan 23, 2023	18.37	18.50	18.30	18.49	2,878,061	+0.02(+0.11%)
Jan 20, 2023	18.44	18.50	18.40	18.47	1,656,126	-0.06(-0.32%)
Jan 19, 2023	18.37	18.54	18.34	18.53	3,015,320	+0.30(+1.65%)
Jan 18, 2023	18.42	18.45	18.21	18.23	3,395,389	-0.06(-0.33%)
Jan 17, 2023	18.36	18.36	18.23	18.29	2,892,352	-0.12(-0.65%)
Jan 13, 2023	18.23	18.41	18.22	18.41	2,565,952	+0.22(+1.21%)
Jan 12, 2023	18.12	18.20	18.00	18.19	1,975,536	+0.21(+1.17%)
Jan 11, 2023	17.99	18.00	17.89	17.98	1,996,978	-0.02(-0.11%)
Jan 10, 2023	17.98	18.02	17.93	18.00	1,824,749	+0.07(+0.39%)
Jan 09, 2023	17.98	18.02	17.90	17.93	2,055,861	+0.04(+0.22%)
Jan 06, 2023	17.68	17.91	17.63	17.89	2,215,659	+0.34(+1.94%)
Jan 05, 2023	17.58	17.61	17.48	17.55	2,665,736	-0.23(-1.29%)
Jan 04, 2023	17.80	17.82	17.70	17.78	2,954,778	+0.18(+1.02%)

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.