Skip to main content

Physical Gold ETF (NY: SGOL )

16.99 -0.21 (-1.22%)
Official Closing Price Updated: 8:00 PM EDT, Aug 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2010 111.02 111.73 110.60 111.53 49,679 +1.13(+1.02%)
Feb 25, 2010 108.74 110.71 108.74 110.40 67,203 +0.93(+0.85%)
Feb 24, 2010 109.44 110.15 109.24 109.47 47,391 -0.52(-0.47%)
Feb 23, 2010 110.97 110.98 109.77 109.99 69,188 -1.19(-1.07%)
Feb 22, 2010 112.03 112.04 110.83 111.18 38,193 -0.40(-0.36%)
Feb 19, 2010 110.60 112.43 110.60 111.58 55,802 -0.51(-0.45%)
Feb 18, 2010 111.75 112.22 111.33 112.09 85,825 +0.74(+0.66%)
Feb 17, 2010 111.83 112.14 110.97 111.35 78,303 -0.37(-0.33%)
Feb 16, 2010 111.61 111.94 111.29 111.72 54,843 +2.65(+2.43%)
Feb 12, 2010 108.16 109.07 109.07 109.07 90,300 -0.19(-0.17%)
Feb 11, 2010 107.66 109.61 107.36 109.26 75,131 +2.13(+1.98%)
Feb 10, 2010 107.19 107.48 106.17 107.13 110,273 -0.38(-0.35%)
Feb 09, 2010 107.26 108.15 106.98 107.51 86,150 +1.40(+1.32%)
Feb 08, 2010 106.43 107.10 106.02 106.11 52,406 -0.55(-0.52%)
Feb 05, 2010 105.71 106.67 104.32 106.66 130,963 +0.26(+0.24%)
Feb 04, 2010 108.88 108.88 105.77 106.40 206,506 -4.36(-3.94%)
Feb 03, 2010 111.27 111.55 110.53 110.76 46,009 -0.49(-0.44%)
Feb 02, 2010 111.28 111.67 110.79 111.25 61,865 +0.78(+0.71%)
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.