Skip to main content

Physical Gold ETF (NY: SGOL )

15.92 +0.01 (+0.06%)
Official Closing Price Updated: 8:00 PM EDT, Sep 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2011 173.03 173.53 172.48 173.37 182,969 +3.15(+1.85%)
Nov 29, 2011 169.60 170.57 169.35 170.22 187,867 +0.39(+0.23%)
Nov 28, 2011 170.23 170.36 169.30 169.83 145,701 +3.25(+1.95%)
Nov 25, 2011 166.54 168.38 166.53 166.58 144,818 -1.53(-0.91%)
Nov 23, 2011 167.80 168.51 166.32 168.11 117,351 -0.40(-0.24%)
Nov 22, 2011 167.95 169.10 167.90 168.51 80,175 +1.68(+1.01%)
Nov 21, 2011 169.77 169.88 165.39 166.83 204,953 -4.06(-2.38%)
Nov 18, 2011 170.48 171.87 169.85 170.89 169,563 +0.63(+0.37%)
Nov 17, 2011 173.35 173.58 169.63 170.26 184,580 -4.55(-2.60%)
Nov 16, 2011 174.87 176.27 173.90 174.81 111,632 -2.02(-1.14%)
Nov 15, 2011 176.73 177.13 175.42 176.83 90,288 +0.22(+0.12%)
Nov 14, 2011 177.15 177.29 176.03 176.61 73,409 -0.75(-0.43%)
Nov 11, 2011 175.48 177.41 175.40 177.37 117,110 +2.83(+1.62%)
Nov 10, 2011 175.88 175.88 172.00 174.54 107,716 -0.91(-0.52%)
Nov 09, 2011 177.65 178.11 174.96 175.45 163,625 -1.51(-0.85%)
Nov 08, 2011 177.73 178.78 176.37 176.96 156,108 -1.38(-0.77%)
Nov 07, 2011 176.20 178.41 176.13 178.34 125,818 +4.16(+2.39%)
Nov 04, 2011 174.35 174.59 173.48 174.18 70,325 -0.85(-0.49%)
Nov 03, 2011 174.48 175.33 173.26 175.03 240,405 +2.71(+1.57%)
Nov 02, 2011 171.84 172.99 170.62 172.32 233,312 +1.69(+0.99%)
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.