Skip to main content

Physical Gold ETF (NY: SGOL )

16.75 +0.07 (+0.42%)
Official Closing Price Updated: 4:10 PM EST, Nov 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2011 16.04 16.18 15.94 16.11 2,504,700 +0.04(+0.24%)
Sep 29, 2011 16.12 16.12 15.92 16.07 2,399,070 +0.14(+0.89%)
Sep 28, 2011 16.38 16.44 15.86 15.93 3,427,460 -0.45(-2.72%)
Sep 27, 2011 16.47 16.54 16.30 16.37 4,254,200 +0.32(+1.96%)
Sep 26, 2011 16.02 16.18 15.72 16.06 6,923,830 -0.23(-1.44%)
Sep 23, 2011 16.77 16.88 16.16 16.29 9,062,550 -0.95(-5.50%)
Sep 22, 2011 17.26 17.35 17.08 17.24 4,658,840 -0.45(-2.53%)
Sep 21, 2011 17.82 18.02 17.65 17.69 1,267,610 -0.23(-1.26%)
Sep 20, 2011 17.65 17.97 17.62 17.91 1,414,340 +0.25(+1.42%)
Sep 19, 2011 18.01 18.01 17.55 17.66 2,441,550 -0.27(-1.53%)
Sep 16, 2011 17.70 18.08 17.70 17.94 1,868,710 +0.17(+0.96%)
Sep 15, 2011 17.80 17.82 17.59 17.77 1,870,980 -0.29(-1.63%)
Sep 14, 2011 18.10 18.12 17.95 18.06 2,169,000 -0.14(-0.75%)
Sep 13, 2011 18.10 18.30 17.98 18.20 2,087,850 +0.19(+1.04%)
Sep 12, 2011 18.22 18.23 17.87 18.01 2,775,130 -0.41(-2.21%)
Sep 09, 2011 18.32 18.54 18.27 18.42 4,916,750 -0.11(-0.58%)
Sep 08, 2011 18.50 18.56 18.34 18.53 3,234,960 +0.48(+2.64%)
Sep 07, 2011 17.96 18.15 17.78 18.05 4,682,330 -0.60(-3.19%)
Sep 06, 2011 18.82 18.94 18.48 18.65 4,732,170 -0.03(-0.18%)
Sep 02, 2011 18.64 18.70 18.57 18.68 3,023,660 +0.55(+3.03%)
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.