Skip to main content

Physical Gold ETF (NY: SGOL )

17.85 -0.47 (-2.57%)
Official Closing Price Updated: 8:00 PM EST, Feb 3, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2017 11.75 11.80 11.75 11.78 428,770 +0.15(+1.31%)
Jan 30, 2017 11.60 11.64 11.59 11.62 290,270 +0.05(+0.42%)
Jan 27, 2017 11.51 11.58 11.51 11.57 132,850 +0.02(+0.16%)
Jan 26, 2017 11.54 11.57 11.52 11.55 2,154,750 -0.10(-0.89%)
Jan 25, 2017 11.65 11.66 11.60 11.66 261,610 -0.09(-0.77%)
Jan 24, 2017 11.80 11.83 11.72 11.75 444,750 -0.06(-0.49%)
Jan 23, 2017 11.79 11.84 11.75 11.81 383,420 +0.07(+0.63%)
Jan 20, 2017 11.68 11.79 11.67 11.73 361,580 +0.02(+0.19%)
Jan 19, 2017 11.66 11.72 11.62 11.71 326,110 +0.00(+0.00%)
Jan 18, 2017 11.81 11.82 11.69 11.71 528,720 -0.10(-0.85%)
Jan 17, 2017 11.80 11.82 11.78 11.81 435,440 +0.17(+1.45%)
Jan 13, 2017 11.64 11.64 11.64 0 +0.02(+0.17%)
Jan 12, 2017 11.67 11.71 11.60 11.62 277,460 +0.05(+0.40%)
Jan 11, 2017 11.51 11.64 11.44 11.58 185,550 +0.04(+0.36%)
Jan 10, 2017 11.52 11.57 11.49 11.53 153,930 +0.05(+0.40%)
Jan 09, 2017 11.47 11.52 11.44 11.49 278,380 +0.09(+0.78%)
Jan 06, 2017 11.41 11.45 11.39 11.40 197,990 -0.08(-0.68%)
Jan 05, 2017 11.44 11.51 11.44 11.48 214,550 +0.17(+1.52%)
Jan 04, 2017 11.34 11.34 11.28 11.30 213,250 +0.04(+0.39%)
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.