Skip to main content

Physical Gold ETF (NY: SGOL )

17.30 -0.03 (-0.17%)
Official Closing Price Updated: 8:00 PM EDT, Jul 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2016 120.52 120.70 120.07 120.07 30,852 +0.62(+0.52%)
Mar 30, 2016 120.30 120.54 119.39 119.45 35,297 -1.62(-1.34%)
Mar 29, 2016 119.88 121.10 119.19 121.07 29,130 +2.13(+1.79%)
Mar 28, 2016 119.14 119.18 118.62 118.94 21,073 +0.32(+0.27%)
Mar 24, 2016 118.92 118.62 118.62 118.62 15,800 -0.27(-0.23%)
Mar 23, 2016 119.19 119.43 118.54 118.89 40,602 -2.79(-2.29%)
Mar 22, 2016 122.20 122.31 121.41 121.68 20,249 +0.39(+0.32%)
Mar 21, 2016 121.49 121.66 121.09 121.29 33,603 -0.88(-0.72%)
Mar 18, 2016 121.98 122.65 121.92 122.17 17,563 -0.36(-0.29%)
Mar 17, 2016 123.67 123.67 122.43 122.53 29,250 -0.38(-0.31%)
Mar 16, 2016 119.85 123.05 119.67 122.91 68,873 +2.59(+2.15%)
Mar 15, 2016 120.12 120.40 119.83 120.32 24,630 +0.09(+0.07%)
Mar 14, 2016 122.78 122.78 119.91 120.23 45,820 -1.58(-1.30%)
Mar 11, 2016 123.69 123.69 121.81 121.81 47,821 -2.14(-1.73%)
Mar 10, 2016 122.91 124.19 122.87 123.95 31,593 +1.92(+1.57%)
Mar 09, 2016 122.00 122.59 121.38 122.03 47,850 -1.03(-0.84%)
Mar 08, 2016 124.41 124.41 122.91 123.06 18,781 -0.51(-0.41%)
Mar 07, 2016 123.69 124.00 122.83 123.57 66,934 +0.52(+0.42%)
Mar 04, 2016 123.68 124.77 122.83 123.05 38,227 -0.08(-0.06%)
Mar 03, 2016 121.99 123.65 121.36 123.13 78,502 +1.56(+1.28%)
Mar 02, 2016 120.89 121.57 120.56 121.57 58,776 +1.41(+1.17%)
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.