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 (%)
Dec 31, 2015 10.35 10.35 10.35 10.35 276,000 +0.01(+0.07%)
Dec 30, 2015 10.36 10.36 10.34 10.34 226,870 -0.08(-0.73%)
Dec 29, 2015 10.45 10.45 10.42 10.42 379,560 -0.01(-0.07%)
Dec 28, 2015 10.45 10.46 10.41 10.43 208,920 -0.08(-0.74%)
Dec 24, 2015 10.49 10.50 10.50 10.50 104,000 +0.07(+0.67%)
Dec 23, 2015 10.44 10.46 10.43 10.43 214,220 -0.03(-0.26%)
Dec 22, 2015 10.51 10.52 10.46 10.46 468,200 -0.06(-0.54%)
Dec 21, 2015 10.48 10.55 10.48 10.52 264,860 +0.12(+1.15%)
Dec 18, 2015 10.32 10.42 10.32 10.40 850,380 +0.15(+1.44%)
Dec 17, 2015 10.28 10.29 10.23 10.25 488,150 -0.22(-2.13%)
Dec 16, 2015 10.46 10.52 10.38 10.47 739,490 +0.12(+1.19%)
Dec 15, 2015 10.36 10.39 10.34 10.35 404,320 -0.05(-0.47%)
Dec 14, 2015 10.48 10.48 10.38 10.40 165,070 -0.11(-1.08%)
Dec 11, 2015 10.40 10.53 10.40 10.51 151,980 +0.05(+0.53%)
Dec 10, 2015 10.44 10.48 10.44 10.46 271,550 -0.01(-0.09%)
Dec 09, 2015 10.56 10.56 10.45 10.47 400,170 -0.02(-0.19%)
Dec 08, 2015 10.52 10.52 10.47 10.49 544,690 +0.02(+0.16%)
Dec 07, 2015 10.54 10.54 10.46 10.47 472,700 -0.14(-1.28%)
Dec 04, 2015 10.48 10.63 10.47 10.61 381,880 +0.23(+2.20%)
Dec 03, 2015 10.32 10.40 10.30 10.38 268,320 +0.11(+1.05%)
Dec 02, 2015 10.33 10.33 10.26 10.27 164,630 -0.16(-1.58%)
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.