Skip to main content

Physical Gold ETF (NY: SGOL )

16.79 +0.02 (+0.12%)
Official Closing Price Updated: 5:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2014 11.40 11.51 11.39 11.48 748,070 -0.26(-2.23%)
Oct 30, 2014 11.80 11.81 11.73 11.75 354,520 -0.13(-1.07%)
Oct 29, 2014 12.00 12.00 11.87 11.87 181,550 -0.17(-1.39%)
Oct 28, 2014 12.08 12.08 12.04 12.04 130,350 -0.01(-0.07%)
Oct 27, 2014 12.04 12.06 12.04 12.05 759,450 -0.02(-0.14%)
Oct 24, 2014 12.09 12.09 12.04 12.06 226,970 -0.01(-0.11%)
Oct 23, 2014 12.10 12.10 12.02 12.08 400,980 -0.09(-0.73%)
Oct 22, 2014 12.20 12.21 12.16 12.17 314,050 -0.07(-0.57%)
Oct 21, 2014 12.26 12.29 12.22 12.24 1,442,190 +0.02(+0.16%)
Oct 20, 2014 12.20 12.21 12.19 12.22 108,860 +0.08(+0.68%)
Oct 17, 2014 12.13 12.15 12.09 12.13 161,390 -0.02(-0.15%)
Oct 16, 2014 12.14 12.18 12.13 12.15 262,760 +0.02(+0.19%)
Oct 15, 2014 12.15 12.23 12.12 12.13 344,930 +0.04(+0.32%)
Oct 14, 2014 12.09 12.11 12.07 12.09 188,530 +0.01(+0.08%)
Oct 13, 2014 12.05 12.10 12.04 12.08 227,970 +0.09(+0.73%)
Oct 10, 2014 12.00 12.00 11.96 11.99 690,700 -0.00(-0.03%)
Oct 09, 2014 12.02 12.05 11.99 12.00 187,390 +0.02(+0.16%)
Oct 08, 2014 11.93 12.00 11.82 11.98 209,130 +0.11(+0.92%)
Oct 07, 2014 11.87 11.89 11.85 11.87 141,180 +0.04(+0.33%)
Oct 06, 2014 11.74 11.85 11.72 11.83 276,100 +0.15(+1.26%)
Oct 03, 2014 11.74 11.77 11.67 11.68 526,240 -0.22(-1.82%)
Oct 02, 2014 11.92 11.94 11.88 11.90 315,980 -0.02(-0.15%)
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.