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 (%)
Oct 31, 2014 113.98 115.11 113.86 114.84 74,807 -2.62(-2.23%)
Oct 30, 2014 118.03 118.08 117.28 117.46 35,452 -1.27(-1.07%)
Oct 29, 2014 119.99 119.99 118.66 118.73 18,155 -1.67(-1.39%)
Oct 28, 2014 120.76 120.76 120.38 120.40 13,035 -0.08(-0.07%)
Oct 27, 2014 120.43 120.65 120.39 120.48 75,945 -0.17(-0.14%)
Oct 24, 2014 120.89 120.92 120.45 120.65 22,697 -0.13(-0.11%)
Oct 23, 2014 121.00 121.00 120.23 120.78 40,098 -0.89(-0.73%)
Oct 22, 2014 122.00 122.09 121.62 121.67 31,405 -0.70(-0.57%)
Oct 21, 2014 122.59 122.85 122.24 122.37 144,219 +0.19(+0.16%)
Oct 20, 2014 121.98 122.07 121.94 122.18 10,886 +0.83(+0.68%)
Oct 17, 2014 121.34 121.53 120.85 121.35 16,139 -0.18(-0.15%)
Oct 16, 2014 121.39 121.76 121.33 121.53 26,276 +0.23(+0.19%)
Oct 15, 2014 121.54 122.35 121.22 121.30 34,493 +0.38(+0.32%)
Oct 14, 2014 120.88 121.10 120.70 120.92 18,853 +0.10(+0.08%)
Oct 13, 2014 120.52 120.99 120.40 120.82 22,797 +0.88(+0.73%)
Oct 10, 2014 119.96 120.00 119.56 119.94 69,070 -0.03(-0.03%)
Oct 09, 2014 120.16 120.52 119.86 119.97 18,739 +0.19(+0.16%)
Oct 08, 2014 119.31 119.97 118.24 119.78 20,913 +1.09(+0.92%)
Oct 07, 2014 118.66 118.93 118.50 118.69 14,118 +0.39(+0.33%)
Oct 06, 2014 117.38 118.48 117.22 118.30 27,610 +1.47(+1.26%)
Oct 03, 2014 117.41 117.68 116.71 116.83 52,624 -2.16(-1.82%)
Oct 02, 2014 119.17 119.36 118.75 118.99 31,598 -0.18(-0.15%)
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.