Skip to main content

Physical Gold ETF (NY: SGOL )

17.14 +0.01 (+0.06%)
Official Closing Price Updated: 8:00 PM EST, Dec 8, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2016 12.01 12.10 11.99 12.10 1,423,050 +0.16(+1.31%)
Feb 26, 2016 11.97 12.00 11.82 11.94 594,130 -0.08(-0.67%)
Feb 25, 2016 12.00 12.12 12.00 12.03 1,987,580 +0.03(+0.28%)
Feb 24, 2016 12.11 12.22 11.97 11.99 1,568,120 +0.04(+0.35%)
Feb 23, 2016 11.91 11.97 11.90 11.95 295,650 +0.17(+1.42%)
Feb 22, 2016 11.76 11.84 11.76 11.78 221,580 -0.20(-1.71%)
Feb 19, 2016 11.97 12.02 11.94 11.99 316,560 -0.07(-0.61%)
Feb 18, 2016 11.76 12.08 11.76 12.06 478,170 +0.27(+2.27%)
Feb 17, 2016 11.78 11.82 11.73 11.79 148,350 +0.08(+0.73%)
Feb 16, 2016 11.84 11.85 11.71 11.71 485,150 -0.37(-3.06%)
Feb 12, 2016 12.05 12.08 12.08 12.08 2,480,000 -0.07(-0.58%)
Feb 11, 2016 12.10 12.29 12.02 12.15 944,140 +0.47(+4.06%)
Feb 10, 2016 11.63 11.68 11.57 11.67 184,030 +0.09(+0.74%)
Feb 09, 2016 11.68 11.70 11.59 11.59 553,320 -0.03(-0.22%)
Feb 08, 2016 11.59 11.71 11.57 11.61 643,500 +0.16(+1.39%)
Feb 05, 2016 11.21 11.46 11.18 11.46 481,990 +0.18(+1.60%)
Feb 04, 2016 11.26 11.29 11.22 11.28 537,760 +0.13(+1.17%)
Feb 03, 2016 11.00 11.19 11.00 11.14 885,770 +0.12(+1.10%)
Feb 02, 2016 11.02 11.02 10.96 11.02 259,630 -0.00(-0.01%)
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.