Skip to main content

Physical Gold ETF (NY: SGOL )

17.11 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Aug 11, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2016 111.76 111.76 111.76 0 -0.65(-0.58%)
Dec 29, 2016 111.39 112.71 111.33 112.41 54,638 +1.42(+1.28%)
Dec 28, 2016 110.55 111.06 110.51 110.99 20,358 +0.28(+0.25%)
Dec 27, 2016 110.69 110.78 110.42 110.71 51,922 +0.68(+0.62%)
Dec 23, 2016 110.03 110.03 110.03 0 +0.35(+0.32%)
Dec 22, 2016 109.89 110.18 109.60 109.68 43,083 -0.29(-0.26%)
Dec 21, 2016 110.36 110.46 109.90 109.97 14,890 +0.03(+0.03%)
Dec 20, 2016 109.63 110.11 109.45 109.94 33,949 -0.79(-0.71%)
Dec 19, 2016 110.79 111.00 110.50 110.73 51,332 +0.60(+0.54%)
Dec 16, 2016 109.99 110.85 109.64 110.13 59,459 +0.62(+0.57%)
Dec 15, 2016 110.00 110.01 109.18 109.51 143,261 -1.49(-1.34%)
Dec 14, 2016 113.12 113.15 110.78 111.00 145,792 -1.61(-1.43%)
Dec 13, 2016 112.82 112.91 112.28 112.61 88,530 -0.36(-0.32%)
Dec 12, 2016 112.80 113.26 112.47 112.97 34,228 +0.40(+0.36%)
Dec 09, 2016 113.45 113.45 112.42 112.57 57,164 -1.22(-1.07%)
Dec 08, 2016 113.96 114.00 113.69 113.79 16,563 -0.21(-0.18%)
Dec 07, 2016 114.35 114.66 114.00 114.00 19,556 +0.39(+0.34%)
Dec 06, 2016 113.90 114.10 113.50 113.61 13,161 -0.02(-0.02%)
Dec 05, 2016 113.33 114.22 112.50 113.63 73,681 -0.69(-0.60%)
Dec 02, 2016 114.01 114.47 114.01 114.32 19,407 +0.54(+0.47%)
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.