Skip to main content

Physical Gold ETF (NY: SGOL )

17.49 -0.02 (-0.11%)
Official Closing Price Updated: 8:00 PM EDT, Jun 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2009 110.04 109.41 109.41 109.41 53,000 +0.35(+0.32%)
Dec 30, 2009 108.70 109.53 108.53 109.06 106,113 -0.50(-0.46%)
Dec 29, 2009 110.57 110.57 109.56 109.56 162,573 -1.16(-1.05%)
Dec 28, 2009 110.79 110.87 110.08 110.72 96,106 +0.27(+0.24%)
Dec 24, 2009 110.01 110.47 109.87 110.45 44,365 +1.77(+1.63%)
Dec 23, 2009 108.74 109.46 108.39 108.68 111,470 +0.45(+0.42%)
Dec 22, 2009 108.83 109.16 107.41 108.23 128,611 -0.79(-0.72%)
Dec 21, 2009 111.38 111.40 108.91 109.02 152,840 -2.14(-1.92%)
Dec 18, 2009 110.17 111.60 109.61 111.16 107,016 +1.67(+1.53%)
Dec 17, 2009 111.60 112.03 109.41 109.48 206,070 -4.25(-3.74%)
Dec 16, 2009 113.02 114.05 112.80 113.73 159,036 +1.38(+1.22%)
Dec 15, 2009 112.12 112.68 111.53 112.35 107,873 +0.02(+0.02%)
Dec 14, 2009 112.38 112.61 112.14 112.33 95,811 +0.89(+0.80%)
Dec 11, 2009 112.76 112.95 110.88 111.44 227,700 -1.60(-1.42%)
Dec 10, 2009 112.92 113.21 112.17 113.04 243,111 +0.06(+0.05%)
Dec 09, 2009 113.70 114.65 111.52 112.98 315,278 +0.00(+0.00%)
Dec 08, 2009 114.86 115.25 112.36 112.98 209,412 -2.45(-2.12%)
Dec 07, 2009 113.83 116.46 113.59 115.43 284,334 -0.51(-0.44%)
Dec 04, 2009 119.39 119.51 114.51 115.94 382,441 -5.16(-4.26%)
Dec 03, 2009 120.99 121.86 120.46 121.10 306,244 -0.38(-0.31%)
Dec 02, 2009 121.20 121.59 120.69 121.48 154,649 +1.77(+1.48%)
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.