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, 2014 11.71 11.59 11.59 11.59 405,000 -0.16(-1.35%)
Dec 30, 2014 11.72 11.85 11.72 11.74 2,202,080 +0.15(+1.29%)
Dec 29, 2014 11.69 11.69 11.55 11.59 2,622,850 -0.12(-1.02%)
Dec 26, 2014 11.72 11.72 11.68 11.71 232,450 +0.21(+1.86%)
Dec 24, 2014 11.51 11.50 11.50 11.50 76,000 +0.00(+0.01%)
Dec 23, 2014 11.50 11.55 11.48 11.50 1,443,430 +0.02(+0.17%)
Dec 22, 2014 11.72 11.72 11.46 11.48 1,943,280 -0.23(-1.97%)
Dec 19, 2014 11.72 11.74 11.71 11.71 314,610 -0.03(-0.27%)
Dec 18, 2014 11.78 11.81 11.69 11.74 544,830 +0.09(+0.79%)
Dec 17, 2014 11.73 11.77 11.59 11.65 909,430 -0.08(-0.64%)
Dec 16, 2014 11.86 11.88 11.66 11.72 404,540 +0.06(+0.50%)
Dec 15, 2014 11.85 11.91 11.66 11.66 508,780 -0.30(-2.54%)
Dec 12, 2014 11.97 11.99 11.90 11.97 220,810 -0.03(-0.26%)
Dec 11, 2014 11.93 12.05 11.92 12.00 316,850 -0.03(-0.24%)
Dec 10, 2014 12.04 12.07 12.02 12.03 335,650 -0.02(-0.14%)
Dec 09, 2014 11.93 12.10 11.93 12.05 394,600 +0.24(+2.05%)
Dec 08, 2014 11.72 11.83 11.68 11.80 236,240 +0.14(+1.18%)
Dec 05, 2014 11.74 11.74 11.65 11.67 218,730 -0.15(-1.29%)
Dec 04, 2014 11.83 11.86 11.80 11.82 122,220 -0.04(-0.35%)
Dec 03, 2014 11.80 11.90 11.79 11.86 202,710 +0.12(+1.00%)
Dec 02, 2014 11.73 11.78 11.71 11.74 329,890 -0.14(-1.22%)
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.