Skip to main content

Physical Gold ETF (NY: SGOL )

17.23 -0.05 (-0.29%)
Official Closing Price Updated: 8:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2010 11.10 11.17 11.06 11.15 496,790 +0.11(+1.02%)
Feb 25, 2010 10.87 11.07 10.87 11.04 672,030 +0.09(+0.85%)
Feb 24, 2010 10.94 11.02 10.92 10.95 473,910 -0.05(-0.47%)
Feb 23, 2010 11.10 11.10 10.98 11.00 691,880 -0.12(-1.07%)
Feb 22, 2010 11.20 11.20 11.08 11.12 381,930 -0.04(-0.36%)
Feb 19, 2010 11.06 11.24 11.06 11.16 558,020 -0.05(-0.45%)
Feb 18, 2010 11.18 11.22 11.13 11.21 858,250 +0.07(+0.66%)
Feb 17, 2010 11.18 11.21 11.10 11.13 783,030 -0.04(-0.33%)
Feb 16, 2010 11.16 11.19 11.13 11.17 548,430 +0.27(+2.43%)
Feb 12, 2010 10.82 10.91 10.91 10.91 903,000 -0.02(-0.17%)
Feb 11, 2010 10.77 10.96 10.74 10.93 751,310 +0.21(+1.98%)
Feb 10, 2010 10.72 10.75 10.62 10.71 1,102,730 -0.04(-0.35%)
Feb 09, 2010 10.73 10.81 10.70 10.75 861,500 +0.14(+1.32%)
Feb 08, 2010 10.64 10.71 10.60 10.61 524,060 -0.05(-0.52%)
Feb 05, 2010 10.57 10.67 10.43 10.67 1,309,630 +0.03(+0.24%)
Feb 04, 2010 10.89 10.89 10.58 10.64 2,065,060 -0.44(-3.94%)
Feb 03, 2010 11.13 11.15 11.05 11.08 460,090 -0.05(-0.44%)
Feb 02, 2010 11.13 11.17 11.08 11.12 618,650 +0.08(+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.