Skip to main content

Physical Gold ETF (NY: SGOL )

15.60 +0.03 (+0.19%)
Official Closing Price Updated: 8:00 PM EDT, Sep 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2016 130.92 131.91 130.42 131.61 17,115 +1.37(+1.05%)
Jul 28, 2016 130.63 130.71 129.81 130.24 22,252 -0.40(-0.31%)
Jul 27, 2016 129.31 130.64 128.70 130.64 35,250 +2.09(+1.63%)
Jul 26, 2016 128.71 128.71 128.35 128.55 20,926 +0.61(+0.47%)
Jul 25, 2016 128.12 128.69 127.76 127.94 15,366 -0.96(-0.74%)
Jul 22, 2016 128.96 129.09 128.52 128.90 31,485 -1.00(-0.77%)
Jul 21, 2016 128.29 129.90 128.18 129.90 20,254 +1.98(+1.55%)
Jul 20, 2016 127.98 128.54 127.85 127.92 30,217 -1.83(-1.41%)
Jul 19, 2016 129.51 129.81 129.38 129.75 11,066 +0.16(+0.13%)
Jul 18, 2016 129.44 130.00 129.22 129.59 35,268 +0.33(+0.26%)
Jul 15, 2016 129.05 129.66 128.87 129.25 15,072 -0.67(-0.51%)
Jul 14, 2016 128.93 129.92 128.52 129.92 18,163 -0.94(-0.72%)
Jul 13, 2016 130.58 131.00 130.38 130.86 12,651 +1.14(+0.88%)
Jul 12, 2016 131.14 131.14 129.09 129.72 43,877 -2.16(-1.64%)
Jul 11, 2016 132.16 132.43 131.82 131.88 21,332 -1.21(-0.91%)
Jul 08, 2016 132.51 133.09 131.60 133.09 18,105 +0.74(+0.56%)
Jul 07, 2016 132.31 132.67 131.65 132.35 71,193 -0.50(-0.38%)
Jul 06, 2016 133.21 133.68 132.43 132.85 95,537 +0.85(+0.64%)
Jul 05, 2016 131.47 132.18 130.75 132.00 43,168 +1.05(+0.80%)
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.