Skip to main content

Physical Gold ETF (NY: SGOL )

17.19 +0.05 (+0.29%)
Official Closing Price Updated: 4:10 PM EST, Dec 9, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2011 15.00 15.03 14.89 14.89 1,274,380 -0.12(-0.77%)
Jun 29, 2011 14.96 15.03 14.93 15.01 991,730 +0.10(+0.66%)
Jun 28, 2011 14.89 14.96 14.85 14.91 624,480 +0.06(+0.37%)
Jun 27, 2011 14.88 14.92 14.80 14.85 750,470 -0.05(-0.36%)
Jun 24, 2011 15.07 15.08 14.88 14.91 1,643,960 -0.22(-1.44%)
Jun 23, 2011 15.16 15.17 15.02 15.12 2,493,990 -0.27(-1.75%)
Jun 22, 2011 15.39 15.48 15.35 15.39 1,314,790 +0.03(+0.18%)
Jun 21, 2011 15.31 15.38 15.31 15.37 1,024,870 +0.08(+0.51%)
Jun 20, 2011 15.30 15.32 15.29 15.29 1,054,840 +0.00(+0.03%)
Jun 17, 2011 15.18 15.31 15.18 15.29 1,013,080 +0.10(+0.65%)
Jun 16, 2011 15.17 15.23 15.12 15.19 520,240 -0.02(-0.12%)
Jun 15, 2011 15.11 15.24 15.09 15.21 774,000 +0.05(+0.33%)
Jun 14, 2011 15.06 15.16 15.04 15.16 765,350 +0.09(+0.62%)
Jun 13, 2011 15.16 15.19 15.01 15.06 1,590,480 -0.15(-0.99%)
Jun 10, 2011 15.20 15.27 15.16 15.21 697,370 -0.13(-0.87%)
Jun 09, 2011 15.29 15.39 15.27 15.35 2,805,500 +0.07(+0.48%)
Jun 08, 2011 15.29 15.33 15.22 15.27 784,320 -0.06(-0.37%)
Jun 07, 2011 15.36 15.38 15.26 15.33 1,761,630 -0.01(-0.06%)
Jun 06, 2011 15.37 15.43 15.31 15.34 2,360,930 +0.03(+0.16%)
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.