Skip to main content

Physical Gold ETF (NY: SGOL )

16.92 -0.31 (-1.80%)
Official Closing Price Updated: 6:30 PM EST, Dec 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2010 11.15 11.15 11.10 11.11 490,590 +0.10(+0.91%)
Mar 30, 2010 11.07 11.07 11.00 11.01 297,930 -0.08(-0.68%)
Mar 29, 2010 11.10 11.12 11.05 11.08 244,600 +0.01(+0.13%)
Mar 26, 2010 10.93 11.07 10.89 11.07 365,960 +0.18(+1.68%)
Mar 25, 2010 10.90 10.93 10.86 10.89 603,320 +0.04(+0.40%)
Mar 24, 2010 10.90 10.91 10.83 10.84 450,200 -0.19(-1.75%)
Mar 23, 2010 10.94 11.05 10.94 11.04 342,860 +0.05(+0.48%)
Mar 22, 2010 10.94 11.01 10.91 10.98 635,220 -0.06(-0.51%)
Mar 19, 2010 11.24 11.24 10.99 11.04 1,277,790 -0.21(-1.82%)
Mar 18, 2010 11.22 11.27 11.16 11.25 453,930 +0.08(+0.67%)
Mar 17, 2010 11.25 11.26 11.17 11.17 321,910 -0.08(-0.73%)
Mar 16, 2010 11.21 11.27 11.20 11.25 543,900 +0.21(+1.91%)
Mar 15, 2010 11.04 11.05 11.04 11.04 200,250 +0.03(+0.30%)
Mar 12, 2010 11.06 11.09 10.96 11.01 802,150 -0.06(-0.56%)
Mar 11, 2010 11.03 11.08 11.00 11.07 364,580 +0.01(+0.13%)
Mar 10, 2010 11.21 11.25 11.02 11.06 538,130 -0.13(-1.12%)
Mar 09, 2010 11.13 11.22 11.12 11.18 503,420 -0.02(-0.15%)
Mar 08, 2010 11.34 11.34 11.17 11.20 514,620 -0.10(-0.86%)
Mar 05, 2010 11.33 11.39 11.30 11.30 470,870 -0.00(-0.04%)
Mar 04, 2010 11.34 11.35 11.25 11.30 630,350 -0.08(-0.69%)
Mar 03, 2010 11.37 11.43 11.34 11.38 632,470 +0.06(+0.56%)
Mar 02, 2010 11.20 11.36 11.20 11.32 843,370 +0.16(+1.45%)
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.