Skip to main content

Physical Gold ETF (NY: SGOL )

20.64 +0.01 (+0.05%)
Official Closing Price Updated: 8:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2011 17.10 17.13 17.02 17.05 719,750 -0.25(-1.44%)
Oct 28, 2011 17.29 17.32 17.21 17.30 1,031,300 +0.01(+0.08%)
Oct 27, 2011 17.09 17.36 17.00 17.28 2,727,110 +0.22(+1.28%)
Oct 26, 2011 17.03 17.13 16.97 17.06 2,069,240 +0.18(+1.07%)
Oct 25, 2011 16.44 16.95 16.36 16.88 2,768,330 +0.48(+2.92%)
Oct 24, 2011 16.37 16.43 16.33 16.40 1,992,570 +0.14(+0.84%)
Oct 21, 2011 16.30 16.35 16.21 16.27 1,104,390 +0.19(+1.19%)
Oct 20, 2011 16.06 16.14 15.91 16.07 1,960,560 -0.21(-1.31%)
Oct 19, 2011 16.42 16.45 16.26 16.29 1,242,600 -0.22(-1.31%)
Oct 18, 2011 16.31 16.51 16.14 16.50 1,395,810 -0.07(-0.41%)
Oct 17, 2011 16.72 16.73 16.51 16.57 1,144,540 -0.09(-0.53%)
Oct 14, 2011 16.64 16.70 16.55 16.66 992,310 +0.12(+0.76%)
Oct 13, 2011 16.54 16.56 16.39 16.54 995,650 -0.10(-0.62%)
Oct 12, 2011 16.69 16.71 16.59 16.64 809,040 +0.11(+0.64%)
Oct 11, 2011 16.54 16.56 16.44 16.53 739,190 -0.11(-0.64%)
Oct 10, 2011 16.53 16.65 16.43 16.64 1,248,960 +0.40(+2.47%)
Oct 07, 2011 16.42 16.43 16.13 16.24 1,345,600 -0.13(-0.80%)
Oct 06, 2011 16.32 16.40 16.27 16.37 1,405,870 +0.12(+0.76%)
Oct 05, 2011 16.11 16.34 15.96 16.25 2,563,060 +0.17(+1.08%)
Oct 04, 2011 16.40 16.41 15.83 16.07 4,161,750 -0.33(-2.00%)
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.