Skip to main content

Physical Gold ETF (NY: SGOL )

16.92 -0.31 (-1.80%)
Official Closing Price Updated: 8:00 PM EST, Dec 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2009 11.68 11.82 11.66 11.79 960,820 +0.06(+0.48%)
Nov 27, 2009 11.54 11.80 11.53 11.73 1,829,680 -0.16(-1.34%)
Nov 25, 2009 11.80 11.91 11.78 11.89 1,120,110 +0.20(+1.68%)
Nov 24, 2009 11.70 11.70 11.62 11.70 823,060 +0.05(+0.41%)
Nov 23, 2009 11.69 11.73 11.63 11.65 976,170 +0.14(+1.25%)
Nov 20, 2009 11.40 11.51 11.38 11.51 781,980 +0.06(+0.50%)
Nov 19, 2009 11.41 11.45 11.30 11.45 616,280 +0.00(+0.00%)
Nov 18, 2009 11.49 11.53 11.41 11.45 785,300 +0.03(+0.29%)
Nov 17, 2009 11.32 11.42 11.31 11.42 843,220 +0.03(+0.27%)
Nov 16, 2009 11.29 11.43 11.28 11.38 1,703,460 +0.20(+1.74%)
Nov 13, 2009 11.06 11.19 11.04 11.19 662,740 +0.15(+1.38%)
Nov 12, 2009 11.13 11.16 11.02 11.04 1,550,930 -0.14(-1.23%)
Nov 11, 2009 11.16 11.18 11.12 11.18 695,490 +0.12(+1.11%)
Nov 10, 2009 11.02 11.09 10.98 11.05 784,570 +0.02(+0.20%)
Nov 09, 2009 11.09 11.09 11.01 11.03 775,220 +0.06(+0.55%)
Nov 06, 2009 10.95 11.00 10.92 10.97 927,410 +0.06(+0.57%)
Nov 05, 2009 10.89 10.93 10.87 10.91 786,980 -0.01(-0.07%)
Nov 04, 2009 10.92 10.97 10.87 10.92 1,075,630 +0.06(+0.56%)
Nov 03, 2009 10.58 10.88 10.58 10.86 1,394,690 +0.26(+2.44%)
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.