Skip to main content

Physical Gold ETF (NY: SGOL )

16.76 +0.08 (+0.48%)
Streaming Delayed Price Updated: 3:35 PM EST, Nov 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2016 11.50 11.50 11.38 11.41 968,530 -0.15(-1.29%)
Nov 29, 2016 11.51 11.57 11.50 11.55 396,830 -0.05(-0.40%)
Nov 28, 2016 11.54 11.60 11.50 11.60 3,884,390 +0.12(+1.00%)
Nov 25, 2016 11.56 11.57 11.46 11.49 338,230 -0.06(-0.55%)
Nov 23, 2016 11.55 11.55 11.55 0 -0.24(-2.00%)
Nov 22, 2016 11.81 11.81 11.74 11.79 439,940 -0.00(-0.01%)
Nov 21, 2016 11.81 11.82 11.76 11.79 402,300 +0.04(+0.31%)
Nov 18, 2016 11.78 11.81 11.73 11.75 936,270 -0.09(-0.79%)
Nov 17, 2016 11.92 11.95 11.78 11.84 861,890 -0.07(-0.56%)
Nov 16, 2016 11.96 11.96 11.90 11.91 292,480 -0.03(-0.25%)
Nov 15, 2016 11.87 11.95 11.87 11.94 374,100 +0.09(+0.76%)
Nov 14, 2016 11.83 11.94 11.79 11.85 978,720 -0.09(-0.75%)
Nov 11, 2016 12.20 12.20 11.87 11.94 1,587,200 -0.28(-2.28%)
Nov 10, 2016 12.41 12.41 12.19 12.22 1,096,690 -0.18(-1.48%)
Nov 09, 2016 12.69 12.69 12.36 12.40 842,420 -0.01(-0.06%)
Nov 08, 2016 12.49 12.52 12.39 12.41 308,150 -0.05(-0.41%)
Nov 07, 2016 12.51 12.52 12.44 12.46 621,710 -0.23(-1.79%)
Nov 04, 2016 12.70 12.70 12.66 12.69 248,620 +0.02(+0.13%)
Nov 03, 2016 12.60 12.69 12.59 12.67 811,470 +0.06(+0.51%)
Nov 02, 2016 12.63 12.72 12.61 12.61 737,640 +0.09(+0.72%)
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.