Skip to main content

Physical Gold ETF (NY: SGOL )

16.79 +0.02 (+0.12%)
Official Closing Price Updated: 5:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2015 11.61 11.61 11.52 11.57 294,050 -0.21(-1.76%)
Apr 29, 2015 11.83 11.86 11.76 11.78 171,350 -0.08(-0.66%)
Apr 28, 2015 11.77 11.88 11.77 11.86 217,190 +0.09(+0.80%)
Apr 27, 2015 11.61 11.80 11.60 11.77 282,290 +0.23(+2.02%)
Apr 24, 2015 11.62 11.62 11.51 11.53 375,620 -0.16(-1.33%)
Apr 23, 2015 11.64 11.72 11.63 11.69 151,610 +0.07(+0.63%)
Apr 22, 2015 11.71 11.71 11.61 11.62 121,680 -0.14(-1.18%)
Apr 21, 2015 11.70 11.78 11.70 11.75 54,370 +0.05(+0.47%)
Apr 20, 2015 11.71 11.72 11.67 11.70 70,810 -0.09(-0.72%)
Apr 17, 2015 11.77 11.80 11.77 11.78 116,520 +0.05(+0.40%)
Apr 16, 2015 11.78 11.79 11.70 11.74 184,210 -0.03(-0.28%)
Apr 15, 2015 11.71 11.78 11.68 11.77 327,500 +0.10(+0.84%)
Apr 14, 2015 11.69 11.72 11.67 11.67 151,880 -0.08(-0.65%)
Apr 13, 2015 11.76 11.77 11.72 11.75 113,160 -0.08(-0.66%)
Apr 10, 2015 11.83 11.84 11.78 11.83 82,020 +0.13(+1.09%)
Apr 09, 2015 11.71 11.71 11.68 11.70 80,160 -0.06(-0.50%)
Apr 08, 2015 11.83 11.83 11.73 11.76 87,680 -0.09(-0.73%)
Apr 07, 2015 11.86 11.88 11.83 11.84 74,870 -0.06(-0.48%)
Apr 06, 2015 11.96 11.97 11.89 11.90 307,230 +0.14(+1.21%)
Apr 02, 2015 11.79 11.76 11.76 11.76 103,000 -0.03(-0.25%)
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.