Skip to main content

Physical Gold ETF (NY: SGOL )

16.42 -0.02 (-0.12%)
Official Closing Price Updated: 8:00 PM EDT, Oct 6, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2015 111.75 111.75 111.32 111.42 9,271 -0.48(-0.43%)
Oct 29, 2015 112.36 112.56 111.90 111.90 11,221 -1.07(-0.95%)
Oct 28, 2015 114.94 115.39 112.55 112.97 40,452 -0.92(-0.81%)
Oct 27, 2015 113.47 114.01 113.47 113.89 11,512 +0.26(+0.23%)
Oct 26, 2015 114.00 114.17 113.60 113.63 17,078 -0.07(-0.06%)
Oct 23, 2015 114.10 114.10 113.31 113.70 18,542 -0.24(-0.21%)
Oct 22, 2015 113.82 114.36 113.70 113.94 11,621 -0.10(-0.09%)
Oct 21, 2015 114.69 114.69 113.79 114.04 11,289 -0.77(-0.67%)
Oct 20, 2015 114.69 115.34 114.67 114.81 49,757 +0.63(+0.55%)
Oct 19, 2015 114.89 114.97 114.18 114.18 39,949 -0.60(-0.52%)
Oct 16, 2015 115.45 115.74 114.78 114.78 19,559 -0.73(-0.63%)
Oct 15, 2015 115.53 116.07 115.22 115.51 68,870 -0.54(-0.47%)
Oct 14, 2015 115.00 116.14 114.63 116.05 51,128 +1.97(+1.73%)
Oct 13, 2015 113.56 114.08 113.56 114.08 17,270 +0.56(+0.49%)
Oct 12, 2015 113.96 113.96 113.32 113.52 67,154 +0.32(+0.28%)
Oct 09, 2015 112.54 113.27 112.54 113.20 30,168 +1.82(+1.63%)
Oct 08, 2015 111.39 112.34 111.30 111.38 11,707 -0.55(-0.49%)
Oct 07, 2015 111.73 112.14 111.73 111.93 34,014 -0.08(-0.07%)
Oct 06, 2015 111.97 112.35 111.84 112.01 52,295 +1.12(+1.01%)
Oct 05, 2015 111.26 111.51 110.69 110.89 39,691 -0.29(-0.26%)
Oct 02, 2015 110.65 111.40 110.65 111.18 20,134 +2.31(+2.12%)
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.