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 (%)
Jul 31, 2015 107.56 107.77 106.96 107.00 24,637 +0.65(+0.61%)
Jul 30, 2015 106.21 107.02 105.95 106.35 17,604 -0.88(-0.82%)
Jul 29, 2015 107.04 107.46 106.63 107.23 14,671 +0.12(+0.11%)
Jul 28, 2015 107.26 107.26 106.97 107.11 8,676 +0.16(+0.15%)
Jul 27, 2015 106.98 107.49 106.77 106.95 35,928 -0.46(-0.43%)
Jul 24, 2015 105.66 107.56 105.66 107.41 24,139 +1.04(+0.98%)
Jul 23, 2015 107.12 107.39 106.35 106.37 19,762 -0.54(-0.51%)
Jul 22, 2015 106.44 107.07 106.32 106.91 25,355 -0.54(-0.50%)
Jul 21, 2015 108.00 108.29 107.38 107.45 28,555 -0.32(-0.30%)
Jul 20, 2015 108.71 108.80 107.68 107.77 72,649 -3.03(-2.73%)
Jul 17, 2015 111.27 111.27 110.53 110.80 26,981 -1.11(-0.99%)
Jul 16, 2015 111.89 112.03 111.83 111.91 19,240 -0.44(-0.39%)
Jul 15, 2015 112.25 112.35 111.78 112.35 11,010 -0.55(-0.49%)
Jul 14, 2015 113.28 113.28 112.80 112.90 18,258 -0.26(-0.23%)
Jul 13, 2015 112.74 113.32 112.58 113.16 11,853 -0.50(-0.44%)
Jul 10, 2015 113.28 113.82 113.25 113.66 19,381 +0.13(+0.11%)
Jul 09, 2015 114.13 114.13 113.39 113.53 13,324 +0.26(+0.23%)
Jul 08, 2015 113.61 113.80 113.27 113.27 27,303 +0.27(+0.24%)
Jul 07, 2015 113.24 113.32 112.24 113.00 46,209 -1.27(-1.11%)
Jul 06, 2015 113.97 114.73 113.91 114.27 24,325 +0.29(+0.25%)
Jul 02, 2015 113.92 113.98 113.98 113.98 19,600 -0.28(-0.25%)
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.