Skip to main content

Physical Gold ETF (NY: SGOL )

17.49 -0.02 (-0.11%)
Official Closing Price Updated: 8:00 PM EDT, Jun 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2015 103.62 104.08 103.62 103.95 6,480 +0.68(+0.66%)
Nov 27, 2015 103.20 103.42 102.99 103.27 99,157 -1.21(-1.16%)
Nov 25, 2015 104.51 104.48 104.48 104.48 40,700 -0.50(-0.48%)
Nov 24, 2015 105.16 105.16 104.87 104.98 7,323 +0.71(+0.68%)
Nov 23, 2015 104.44 104.75 104.20 104.27 22,838 -0.88(-0.84%)
Nov 20, 2015 105.65 105.65 105.06 105.15 15,658 -0.50(-0.48%)
Nov 19, 2015 105.08 106.12 105.08 105.65 34,464 +1.20(+1.15%)
Nov 18, 2015 104.39 104.82 104.24 104.45 40,129 +0.08(+0.08%)
Nov 17, 2015 105.47 105.47 104.18 104.37 43,264 -1.40(-1.32%)
Nov 16, 2015 105.97 106.04 105.60 105.77 26,647 +0.13(+0.12%)
Nov 13, 2015 105.55 105.73 105.55 105.64 18,423 -0.29(-0.27%)
Nov 12, 2015 105.17 106.27 105.04 105.93 27,111 +0.04(+0.04%)
Nov 11, 2015 106.15 106.30 105.88 105.89 9,890 -0.38(-0.36%)
Nov 10, 2015 106.09 106.71 105.93 106.27 14,912 -0.22(-0.21%)
Nov 09, 2015 106.40 106.61 106.29 106.49 12,973 +0.30(+0.28%)
Nov 06, 2015 106.32 106.49 106.10 106.19 38,537 -1.58(-1.47%)
Nov 05, 2015 108.00 108.11 107.75 107.77 7,838 -0.33(-0.31%)
Nov 04, 2015 109.14 109.14 108.06 108.10 14,981 -1.04(-0.95%)
Nov 03, 2015 110.00 110.00 108.86 109.14 27,845 -1.60(-1.44%)
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.