Skip to main content

Physical Gold ETF (NY: SGOL )

17.13 +0.16 (+0.94%)
Official Closing Price Updated: 8:00 PM EST, Dec 7, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2010 11.76 11.79 11.75 11.76 394,600 +0.11(+0.93%)
Apr 29, 2010 11.61 11.67 11.61 11.65 721,640 +0.00(+0.00%)
Apr 28, 2010 11.62 11.72 11.59 11.65 1,686,370 -0.03(-0.27%)
Apr 27, 2010 11.46 11.70 11.46 11.68 1,030,860 +0.18(+1.60%)
Apr 26, 2010 11.51 11.54 11.48 11.50 632,960 -0.04(-0.33%)
Apr 23, 2010 11.34 11.55 11.33 11.54 962,580 +0.14(+1.26%)
Apr 22, 2010 11.40 11.41 11.30 11.39 491,410 -0.06(-0.50%)
Apr 21, 2010 11.40 11.48 11.37 11.45 455,300 +0.09(+0.78%)
Apr 20, 2010 11.39 11.44 11.36 11.36 323,080 +0.03(+0.28%)
Apr 19, 2010 11.30 11.35 11.28 11.33 494,480 -0.01(-0.08%)
Apr 16, 2010 11.47 11.52 11.28 11.34 1,345,040 -0.24(-2.11%)
Apr 15, 2010 11.50 11.59 11.50 11.58 329,270 +0.06(+0.50%)
Apr 14, 2010 11.54 11.58 11.50 11.53 440,360 +0.04(+0.31%)
Apr 13, 2010 11.53 11.53 11.43 11.49 429,870 -0.03(-0.29%)
Apr 12, 2010 11.59 11.63 11.52 11.52 319,000 -0.07(-0.61%)
Apr 09, 2010 11.53 11.62 11.49 11.59 920,020 +0.11(+0.96%)
Apr 08, 2010 11.46 11.51 11.45 11.48 948,340 +0.02(+0.17%)
Apr 07, 2010 11.40 11.51 11.40 11.46 648,590 +0.14(+1.21%)
Apr 06, 2010 11.31 11.37 11.30 11.33 273,950 +0.05(+0.42%)
Apr 05, 2010 11.27 11.31 11.25 11.28 342,120 +0.04(+0.38%)
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.