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, 2010 130.65 130.71 129.10 130.35 97,340 -0.10(-0.08%)
Sep 29, 2010 130.38 130.66 130.04 130.45 95,524 +0.08(+0.06%)
Sep 28, 2010 128.93 130.48 128.56 130.37 159,869 +1.17(+0.91%)
Sep 27, 2010 129.37 129.37 129.00 129.20 42,051 +0.07(+0.05%)
Sep 24, 2010 129.34 129.43 128.78 129.13 47,180 +0.38(+0.30%)
Sep 23, 2010 128.65 129.06 128.32 128.75 96,820 +0.09(+0.07%)
Sep 22, 2010 129.01 129.07 128.16 128.66 69,379 +0.24(+0.19%)
Sep 21, 2010 127.21 128.59 126.66 128.42 147,611 +1.14(+0.90%)
Sep 20, 2010 127.50 127.88 127.24 127.28 154,334 +0.31(+0.24%)
Sep 17, 2010 126.97 127.46 126.70 126.97 121,941 +0.66(+0.52%)
Sep 15, 2010 126.39 126.68 125.91 126.31 328,364 -0.11(-0.09%)
Sep 14, 2010 125.29 126.98 125.27 126.42 206,116 +2.44(+1.97%)
Sep 13, 2010 124.01 124.40 123.80 123.98 141,985 -0.13(-0.10%)
Sep 10, 2010 123.81 124.65 123.81 124.11 183,760 +0.16(+0.13%)
Sep 09, 2010 124.81 125.20 123.80 123.95 142,500 -1.20(-0.96%)
Sep 08, 2010 125.25 125.69 125.00 125.15 471,467 +0.10(+0.08%)
Sep 07, 2010 125.31 125.43 125.04 125.05 298,673 +0.81(+0.66%)
Sep 03, 2010 123.77 124.58 123.53 124.23 66,670 -0.44(-0.35%)
Sep 02, 2010 124.79 124.83 124.29 124.67 93,737 +0.60(+0.48%)
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.