Skip to main content

Physical Gold ETF (NY: SGOL )

17.05 +0.08 (+0.47%)
Streaming Delayed Price Updated: 10:46 AM EST, Dec 7, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2015 10.76 10.78 10.70 10.70 246,370 +0.06(+0.61%)
Jul 30, 2015 10.62 10.70 10.60 10.63 176,040 -0.09(-0.82%)
Jul 29, 2015 10.70 10.75 10.66 10.72 146,710 +0.01(+0.11%)
Jul 28, 2015 10.73 10.73 10.70 10.71 86,760 +0.02(+0.15%)
Jul 27, 2015 10.70 10.75 10.68 10.70 359,280 -0.05(-0.43%)
Jul 24, 2015 10.57 10.76 10.57 10.74 241,390 +0.10(+0.98%)
Jul 23, 2015 10.71 10.74 10.63 10.64 197,620 -0.05(-0.51%)
Jul 22, 2015 10.64 10.71 10.63 10.69 253,550 -0.05(-0.50%)
Jul 21, 2015 10.80 10.83 10.74 10.74 285,550 -0.03(-0.30%)
Jul 20, 2015 10.87 10.88 10.77 10.78 726,490 -0.30(-2.73%)
Jul 17, 2015 11.13 11.13 11.05 11.08 269,810 -0.11(-0.99%)
Jul 16, 2015 11.19 11.20 11.18 11.19 192,400 -0.04(-0.39%)
Jul 15, 2015 11.22 11.23 11.18 11.23 110,100 -0.05(-0.49%)
Jul 14, 2015 11.33 11.33 11.28 11.29 182,580 -0.03(-0.23%)
Jul 13, 2015 11.27 11.33 11.26 11.32 118,530 -0.05(-0.44%)
Jul 10, 2015 11.33 11.38 11.32 11.37 193,810 +0.01(+0.11%)
Jul 09, 2015 11.41 11.41 11.34 11.35 133,240 +0.03(+0.23%)
Jul 08, 2015 11.36 11.38 11.33 11.33 273,030 +0.03(+0.24%)
Jul 07, 2015 11.32 11.33 11.22 11.30 462,090 -0.13(-1.11%)
Jul 06, 2015 11.40 11.47 11.39 11.43 243,250 +0.03(+0.25%)
Jul 02, 2015 11.39 11.40 11.40 11.40 196,000 -0.03(-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.