Skip to main content

Physical Gold ETF (NY: SGOL )

17.13 +0.16 (+0.94%)
Official Closing Price Updated: 8:00 PM EST, Dec 7, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2015 10.36 10.41 10.36 10.39 64,800 +0.07(+0.66%)
Nov 27, 2015 10.32 10.34 10.30 10.33 991,570 -0.12(-1.16%)
Nov 25, 2015 10.45 10.45 10.45 10.45 407,000 -0.05(-0.48%)
Nov 24, 2015 10.52 10.52 10.49 10.50 73,230 +0.07(+0.68%)
Nov 23, 2015 10.44 10.47 10.42 10.43 228,380 -0.09(-0.84%)
Nov 20, 2015 10.56 10.56 10.51 10.52 156,580 -0.05(-0.48%)
Nov 19, 2015 10.51 10.61 10.51 10.57 344,640 +0.12(+1.15%)
Nov 18, 2015 10.44 10.48 10.42 10.45 401,290 +0.01(+0.08%)
Nov 17, 2015 10.55 10.55 10.42 10.44 432,640 -0.14(-1.32%)
Nov 16, 2015 10.60 10.60 10.56 10.58 266,470 +0.01(+0.12%)
Nov 13, 2015 10.55 10.57 10.55 10.56 184,230 -0.03(-0.27%)
Nov 12, 2015 10.52 10.63 10.50 10.59 271,110 +0.00(+0.04%)
Nov 11, 2015 10.62 10.63 10.59 10.59 98,900 -0.04(-0.36%)
Nov 10, 2015 10.61 10.67 10.59 10.63 149,120 -0.02(-0.21%)
Nov 09, 2015 10.64 10.66 10.63 10.65 129,730 +0.03(+0.28%)
Nov 06, 2015 10.63 10.65 10.61 10.62 385,370 -0.16(-1.47%)
Nov 05, 2015 10.80 10.81 10.77 10.78 78,380 -0.03(-0.31%)
Nov 04, 2015 10.91 10.91 10.81 10.81 149,810 -0.10(-0.95%)
Nov 03, 2015 11.00 11.00 10.89 10.91 278,450 -0.16(-1.44%)
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.