Skip to main content

Physical Gold ETF (NY: SGOL )

17.14 +0.01 (+0.06%)
Official Closing Price Updated: 8:00 PM EST, Dec 8, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2015 11.45 11.52 11.41 11.46 306,770 -0.07(-0.58%)
Jun 29, 2015 11.51 11.54 11.48 11.53 286,320 +0.04(+0.31%)
Jun 26, 2015 11.45 11.49 11.45 11.49 50,930 +0.02(+0.20%)
Jun 25, 2015 11.46 11.48 11.46 11.47 312,490 -0.01(-0.12%)
Jun 24, 2015 11.46 11.49 11.46 11.48 224,180 -0.03(-0.30%)
Jun 23, 2015 11.52 11.54 11.51 11.52 75,920 -0.08(-0.67%)
Jun 22, 2015 11.62 11.62 11.56 11.59 197,440 -0.15(-1.25%)
Jun 19, 2015 11.77 11.77 11.73 11.74 128,330 -0.02(-0.14%)
Jun 18, 2015 11.76 11.79 11.73 11.76 166,730 +0.16(+1.38%)
Jun 17, 2015 11.53 11.63 11.49 11.60 95,620 +0.04(+0.31%)
Jun 16, 2015 11.54 11.57 11.52 11.56 118,940 -0.04(-0.32%)
Jun 15, 2015 11.56 11.64 11.55 11.60 300,290 +0.05(+0.45%)
Jun 12, 2015 11.53 11.56 11.53 11.54 58,240 -0.01(-0.11%)
Jun 11, 2015 11.56 11.56 11.53 11.56 63,100 -0.04(-0.38%)
Jun 10, 2015 11.64 11.64 11.60 11.60 215,240 +0.10(+0.83%)
Jun 09, 2015 11.54 11.55 11.50 11.51 92,170 +0.03(+0.25%)
Jun 08, 2015 11.45 11.49 11.45 11.48 365,390 +0.03(+0.28%)
Jun 05, 2015 11.38 11.46 11.38 11.45 384,300 -0.06(-0.52%)
Jun 04, 2015 11.53 11.53 11.47 11.51 470,270 -0.09(-0.76%)
Jun 03, 2015 11.64 11.64 11.54 11.59 192,570 -0.08(-0.66%)
Jun 02, 2015 11.66 11.69 11.65 11.67 213,250 +0.04(+0.34%)
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.