Skip to main content

Physical Gold ETF (NY: SGOL )

17.49 UNCHANGED
Streaming Delayed Price Updated: 2:49 PM EDT, Jun 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2015 103.48 103.49 103.49 103.49 27,600 +0.07(+0.07%)
Dec 30, 2015 103.56 103.62 103.35 103.42 22,687 -0.76(-0.73%)
Dec 29, 2015 104.53 104.53 104.17 104.18 37,956 -0.07(-0.07%)
Dec 28, 2015 104.48 104.56 104.11 104.25 20,892 -0.78(-0.74%)
Dec 24, 2015 104.87 105.03 105.03 105.03 10,400 +0.70(+0.67%)
Dec 23, 2015 104.40 104.55 104.28 104.33 21,422 -0.27(-0.26%)
Dec 22, 2015 105.14 105.20 104.60 104.60 46,820 -0.57(-0.54%)
Dec 21, 2015 104.78 105.50 104.78 105.17 26,486 +1.20(+1.15%)
Dec 18, 2015 103.17 104.24 103.17 103.97 85,038 +1.48(+1.44%)
Dec 17, 2015 102.80 102.94 102.26 102.49 48,815 -2.23(-2.13%)
Dec 16, 2015 104.58 105.18 103.83 104.72 73,949 +1.23(+1.19%)
Dec 15, 2015 103.63 103.94 103.44 103.49 40,432 -0.49(-0.47%)
Dec 14, 2015 104.78 104.78 103.76 103.98 16,507 -1.14(-1.08%)
Dec 11, 2015 103.96 105.33 103.96 105.12 15,198 +0.55(+0.53%)
Dec 10, 2015 104.43 104.83 104.43 104.57 27,155 -0.09(-0.09%)
Dec 09, 2015 105.59 105.59 104.47 104.66 40,017 -0.20(-0.19%)
Dec 08, 2015 105.17 105.17 104.68 104.86 54,469 +0.17(+0.16%)
Dec 07, 2015 105.37 105.37 104.59 104.69 47,270 -1.36(-1.28%)
Dec 04, 2015 104.85 106.27 104.72 106.05 38,188 +2.28(+2.20%)
Dec 03, 2015 103.21 104.00 102.98 103.77 26,832 +1.08(+1.05%)
Dec 02, 2015 103.29 103.33 102.59 102.69 16,463 -1.65(-1.58%)
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.