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 (%)
Oct 31, 2016 124.00 124.34 123.67 124.34 40,422 +0.34(+0.27%)
Oct 28, 2016 123.68 124.84 123.28 124.00 50,019 +0.56(+0.45%)
Oct 27, 2016 123.57 123.58 123.20 123.44 12,572 +0.21(+0.17%)
Oct 26, 2016 123.77 123.77 123.08 123.23 21,934 -0.68(-0.55%)
Oct 25, 2016 123.39 124.12 123.39 123.91 21,618 +0.88(+0.72%)
Oct 24, 2016 123.74 123.74 122.66 123.03 17,740 -0.21(-0.17%)
Oct 21, 2016 123.44 123.44 122.99 123.24 24,857 +0.05(+0.04%)
Oct 20, 2016 123.86 123.96 123.08 123.19 34,173 -0.24(-0.19%)
Oct 19, 2016 123.63 123.85 123.40 123.43 82,685 +0.56(+0.46%)
Oct 18, 2016 122.52 123.02 122.29 122.87 34,397 +0.79(+0.65%)
Oct 17, 2016 122.11 122.22 122.01 122.08 53,244 +0.32(+0.26%)
Oct 14, 2016 121.73 122.49 121.68 121.76 20,576 -0.69(-0.56%)
Oct 13, 2016 122.35 122.75 122.20 122.45 17,808 +0.37(+0.30%)
Oct 12, 2016 122.20 122.20 121.66 122.08 13,562 +0.08(+0.07%)
Oct 11, 2016 122.36 122.46 121.94 122.00 10,266 -0.56(-0.46%)
Oct 10, 2016 122.88 122.88 122.39 122.56 13,616 +0.40(+0.33%)
Oct 07, 2016 122.84 122.97 120.84 122.16 45,075 +0.17(+0.14%)
Oct 06, 2016 122.14 122.33 121.66 121.99 49,873 -1.26(-1.02%)
Oct 05, 2016 124.05 124.05 122.86 123.25 40,769 -0.27(-0.22%)
Oct 04, 2016 125.83 125.83 123.32 123.52 128,523 -4.32(-3.38%)
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.