Skip to main content

Physical Gold ETF (NY: SGOL )

17.70 +0.02 (+0.11%)
Official Closing Price Updated: 4:10 PM EDT, May 20, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2015 123.87 125.86 123.63 125.81 61,863 +2.75(+2.23%)
Jan 29, 2015 124.50 124.61 122.67 123.06 68,420 -2.86(-2.27%)
Jan 28, 2015 125.99 126.31 125.36 125.92 67,163 -0.95(-0.75%)
Jan 27, 2015 126.09 126.42 125.97 126.87 207,498 +1.44(+1.15%)
Jan 26, 2015 125.69 125.78 124.99 125.43 50,019 -1.30(-1.03%)
Jan 23, 2015 126.88 126.90 125.85 126.73 35,690 -0.98(-0.77%)
Jan 22, 2015 127.48 128.03 126.76 127.71 47,684 +1.00(+0.79%)
Jan 21, 2015 127.58 127.74 125.80 126.71 46,503 +0.06(+0.05%)
Jan 20, 2015 126.09 127.04 125.99 126.65 59,779 +1.68(+1.34%)
Jan 16, 2015 124.03 125.49 124.03 124.97 100,131 +1.65(+1.34%)
Jan 15, 2015 122.71 124.00 122.69 123.32 85,423 +2.95(+2.45%)
Jan 14, 2015 121.36 121.53 120.21 120.37 38,287 -0.15(-0.12%)
Jan 13, 2015 121.26 121.44 120.26 120.52 33,976 -0.32(-0.26%)
Jan 12, 2015 119.73 120.91 119.73 120.84 46,303 +1.30(+1.09%)
Jan 09, 2015 118.80 119.55 118.80 119.54 25,126 +1.34(+1.13%)
Jan 08, 2015 118.78 119.12 118.16 118.20 69,382 -0.49(-0.41%)
Jan 07, 2015 118.80 119.10 118.50 118.69 26,485 -0.70(-0.59%)
Jan 06, 2015 118.54 119.75 118.21 119.39 34,186 +1.29(+1.09%)
Jan 05, 2015 117.05 118.27 117.00 118.10 24,137 +1.78(+1.53%)
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.