Skip to main content

Physical Gold ETF (NY: SGOL )

17.03 -0.01 (-0.06%)
Official Closing Price Updated: 8:00 PM EDT, Aug 16, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2009 100.25 100.94 99.47 100.77 197,901 +1.48(+1.49%)
Sep 29, 2009 99.08 99.59 98.90 99.29 61,515 +0.32(+0.32%)
Sep 28, 2009 99.41 99.71 98.95 98.97 83,412 +0.02(+0.02%)
Sep 25, 2009 99.00 99.35 98.67 98.95 127,880 -0.46(-0.46%)
Sep 24, 2009 101.34 101.36 99.05 99.41 187,901 -1.34(-1.33%)
Sep 23, 2009 101.09 101.84 100.61 100.75 124,945 -0.80(-0.79%)
Sep 22, 2009 101.80 101.80 101.36 101.55 90,666 +1.23(+1.23%)
Sep 21, 2009 99.93 100.50 99.70 100.32 80,132 -0.34(-0.34%)
Sep 18, 2009 101.74 101.76 100.66 100.66 158,676 -0.74(-0.73%)
Sep 17, 2009 101.58 102.00 101.07 101.40 134,648 -0.31(-0.30%)
Sep 16, 2009 101.97 101.97 101.44 101.71 163,108 +0.94(+0.93%)
Sep 15, 2009 99.66 101.02 99.51 100.77 172,089 +0.90(+0.90%)
Sep 14, 2009 100.11 100.33 99.70 99.87 123,750 -0.73(-0.73%)
Sep 11, 2009 100.89 101.15 100.17 100.60 134,849 +1.01(+1.01%)
Sep 10, 2009 98.95 99.85 98.78 99.59 134,044 +0.61(+0.62%)
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.