Physical Gold ETF (NY: SGOL )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2024	26.42	26.42	26.08	26.21	3,737,924	-0.41(-1.54%)
Oct 30, 2024	26.54	26.64	26.46	26.62	3,653,572	+0.14(+0.53%)
Oct 29, 2024	26.31	26.50	26.29	26.48	3,507,863	+0.30(+1.15%)
Oct 28, 2024	26.15	26.22	26.15	26.18	2,476,839	-0.01(-0.04%)
Oct 25, 2024	26.06	26.21	26.03	26.19	2,965,149	+0.07(+0.27%)
Oct 24, 2024	26.18	26.19	25.99	26.12	4,265,999	+0.19(+0.73%)
Oct 23, 2024	26.17	26.17	25.87	25.93	3,823,269	-0.32(-1.22%)
Oct 22, 2024	26.17	26.25	26.10	26.25	3,226,322	+0.27(+1.04%)
Oct 21, 2024	26.13	26.17	25.92	25.98	4,518,314	+0.02(+0.08%)
Oct 18, 2024	25.85	25.99	25.84	25.96	2,550,159	+0.26(+1.01%)
Oct 17, 2024	25.61	25.75	25.59	25.70	3,691,538	+0.15(+0.59%)
Oct 16, 2024	25.60	25.65	25.46	25.55	3,006,442	+0.13(+0.51%)
Oct 15, 2024	25.33	25.48	25.28	25.42	3,159,570	+0.09(+0.36%)
Oct 14, 2024	25.35	25.41	25.25	25.33	2,126,930	-0.03(-0.12%)
Oct 11, 2024	25.27	25.42	25.27	25.36	2,337,755	+0.27(+1.08%)
Oct 10, 2024	24.99	25.12	24.97	25.09	3,107,693	+0.17(+0.68%)
Oct 09, 2024	24.93	25.00	24.88	24.92	3,140,184	-0.12(-0.48%)
Oct 08, 2024	25.21	25.22	24.88	25.04	5,643,725	-0.20(-0.79%)
Oct 07, 2024	25.28	25.31	25.20	25.24	1,826,631	-0.09(-0.36%)
Oct 04, 2024	25.33	25.49	25.23	25.33	4,231,422	-0.05(-0.20%)
Oct 03, 2024	25.29	25.42	25.19	25.38	3,013,120	-0.01(-0.04%)
Oct 02, 2024	25.39	25.43	25.22	25.39	2,229,345	+0.01(+0.04%)
Oct 01, 2024	25.34	25.52	25.33	25.38	4,885,800	+0.25(+0.99%)
Sep 30, 2024	25.22	25.23	25.07	25.13	3,240,719	-0.20(-0.79%)
Sep 27, 2024	25.45	25.50	25.25	25.33	3,638,057	-0.19(-0.74%)
Sep 26, 2024	25.48	25.57	25.34	25.52	3,715,540	+0.11(+0.43%)
Sep 25, 2024	25.45	25.48	25.31	25.41	3,414,040	-0.02(-0.08%)
Sep 24, 2024	25.16	25.45	25.14	25.43	3,113,828	+0.34(+1.36%)
Sep 23, 2024	25.12	25.17	25.07	25.09	2,406,679	+0.06(+0.24%)
Sep 20, 2024	24.93	25.08	24.86	25.03	3,371,032	+0.32(+1.30%)
Sep 19, 2024	24.62	24.76	24.54	24.71	3,335,667	+0.36(+1.48%)
Sep 18, 2024	24.61	24.84	24.32	24.35	5,494,621	-0.18(-0.73%)
Sep 17, 2024	24.61	24.66	24.45	24.53	3,027,863	-0.13(-0.53%)
Sep 16, 2024	24.68	24.73	24.60	24.66	1,611,801	+0.00(+0.00%)
Sep 13, 2024	24.62	24.70	24.58	24.66	2,749,408	+0.23(+0.94%)
Sep 12, 2024	24.24	24.44	24.23	24.43	2,485,818	+0.42(+1.75%)
Sep 11, 2024	23.94	24.07	23.89	24.01	2,155,800	-0.04(-0.17%)
Sep 10, 2024	24.01	24.05	23.89	24.05	1,609,769	+0.11(+0.46%)
Sep 09, 2024	23.91	23.94	23.81	23.94	1,863,706	+0.11(+0.46%)
Sep 06, 2024	23.97	24.05	23.73	23.83	4,751,448	-0.19(-0.79%)
Sep 05, 2024	24.04	24.07	23.91	24.02	2,861,307	+0.20(+0.84%)
Sep 04, 2024	23.75	23.88	23.71	23.82	3,044,582	+0.01(+0.04%)

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.