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 (%)
Sep 30, 2010 13.06 13.07 12.91 13.04 973,400 -0.01(-0.08%)
Sep 29, 2010 13.04 13.07 13.00 13.04 955,240 +0.01(+0.06%)
Sep 28, 2010 12.89 13.05 12.86 13.04 1,598,690 +0.12(+0.91%)
Sep 27, 2010 12.94 12.94 12.90 12.92 420,510 +0.01(+0.05%)
Sep 24, 2010 12.93 12.94 12.88 12.91 471,800 +0.04(+0.30%)
Sep 23, 2010 12.87 12.91 12.83 12.88 968,200 +0.01(+0.07%)
Sep 22, 2010 12.90 12.91 12.82 12.87 693,790 +0.02(+0.19%)
Sep 21, 2010 12.72 12.86 12.67 12.84 1,476,110 +0.11(+0.90%)
Sep 20, 2010 12.75 12.79 12.72 12.73 1,543,340 +0.03(+0.24%)
Sep 17, 2010 12.70 12.75 12.67 12.70 1,219,410 +0.07(+0.52%)
Sep 15, 2010 12.64 12.67 12.59 12.63 3,283,640 -0.01(-0.09%)
Sep 14, 2010 12.53 12.70 12.53 12.64 2,061,160 +0.24(+1.97%)
Sep 13, 2010 12.40 12.44 12.38 12.40 1,419,850 -0.01(-0.10%)
Sep 10, 2010 12.38 12.46 12.38 12.41 1,837,600 +0.02(+0.13%)
Sep 09, 2010 12.48 12.52 12.38 12.39 1,425,000 -0.12(-0.96%)
Sep 08, 2010 12.53 12.57 12.50 12.52 4,714,670 +0.01(+0.08%)
Sep 07, 2010 12.53 12.54 12.50 12.51 2,986,730 +0.08(+0.66%)
Sep 03, 2010 12.38 12.46 12.35 12.42 666,700 -0.04(-0.35%)
Sep 02, 2010 12.48 12.48 12.43 12.47 937,370 +0.06(+0.48%)
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.