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 28, 2017 12.21 12.22 12.13 12.16 422,170 +0.00(+0.03%)
Feb 27, 2017 12.22 12.27 12.15 12.16 223,440 -0.05(-0.41%)
Feb 24, 2017 12.23 12.23 12.17 12.21 348,790 +0.07(+0.62%)
Feb 23, 2017 12.11 12.15 12.11 12.13 323,180 +0.10(+0.84%)
Feb 22, 2017 12.01 12.03 11.96 12.03 150,080 +0.02(+0.17%)
Feb 21, 2017 11.95 12.03 11.91 12.01 304,660 +0.01(+0.05%)
Feb 17, 2017 12.00 12.00 12.00 0 -0.04(-0.32%)
Feb 16, 2017 12.04 12.07 12.02 12.04 249,810 +0.06(+0.53%)
Feb 15, 2017 11.86 11.98 11.85 11.98 237,280 +0.05(+0.42%)
Feb 14, 2017 11.99 11.99 11.89 11.93 314,930 +0.02(+0.14%)
Feb 13, 2017 11.90 11.92 11.85 11.91 272,140 -0.07(-0.58%)
Feb 10, 2017 11.91 12.02 11.91 11.98 375,840 +0.02(+0.17%)
Feb 09, 2017 12.08 12.09 11.96 11.96 218,230 -0.09(-0.76%)
Feb 08, 2017 12.05 12.08 12.02 12.05 346,690 +0.07(+0.62%)
Feb 07, 2017 11.96 12.00 11.96 11.98 197,670 -0.02(-0.17%)
Feb 06, 2017 11.95 12.01 11.91 12.00 417,760 +0.16(+1.33%)
Feb 03, 2017 11.81 11.86 11.80 11.84 187,940 +0.03(+0.23%)
Feb 02, 2017 11.86 11.89 11.80 11.81 511,210 +0.07(+0.55%)
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.