Skip to main content

Physical Gold ETF (NY: SGOL )

20.64 +0.01 (+0.05%)
Official Closing Price Updated: 8:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2015 11.04 11.10 11.02 11.10 194,720 +0.01(+0.13%)
Aug 28, 2015 11.03 11.15 11.03 11.08 672,360 +0.10(+0.90%)
Aug 27, 2015 10.95 11.01 10.93 10.98 499,980 +0.01(+0.11%)
Aug 26, 2015 10.99 11.01 10.93 10.97 414,020 -0.16(-1.44%)
Aug 25, 2015 11.22 11.22 11.09 11.13 300,750 -0.14(-1.26%)
Aug 24, 2015 11.39 11.42 11.17 11.27 1,558,340 -0.05(-0.48%)
Aug 21, 2015 11.32 11.35 11.24 11.33 662,660 +0.07(+0.64%)
Aug 20, 2015 11.21 11.28 11.19 11.26 335,830 +0.19(+1.72%)
Aug 19, 2015 10.98 11.08 10.98 11.06 513,650 +0.14(+1.32%)
Aug 18, 2015 10.89 10.93 10.84 10.92 355,640 +0.00(+0.01%)
Aug 17, 2015 10.97 10.97 10.91 10.92 123,000 +0.02(+0.17%)
Aug 14, 2015 10.90 10.95 10.87 10.90 111,880 +0.00(+0.05%)
Aug 13, 2015 10.91 10.92 10.88 10.90 238,650 -0.08(-0.77%)
Aug 12, 2015 10.91 11.00 10.91 10.98 290,250 +0.14(+1.31%)
Aug 11, 2015 10.88 10.88 10.79 10.84 232,800 +0.07(+0.62%)
Aug 10, 2015 10.71 10.84 10.70 10.77 208,960 +0.10(+0.90%)
Aug 07, 2015 10.67 10.74 10.67 10.68 240,280 +0.03(+0.27%)
Aug 06, 2015 10.62 10.68 10.62 10.65 230,950 +0.05(+0.50%)
Aug 05, 2015 10.64 10.65 10.59 10.60 174,150 -0.04(-0.37%)
Aug 04, 2015 10.67 10.68 10.61 10.63 262,260 +0.02(+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.