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, 2017 12.40 12.41 12.30 12.39 2,702,130 -0.05(-0.44%)
Nov 29, 2017 12.47 12.47 12.42 12.45 231,260 -0.08(-0.61%)
Nov 28, 2017 12.54 12.55 12.50 12.52 336,770 -0.01(-0.06%)
Nov 27, 2017 12.57 12.57 12.52 12.53 162,470 +0.05(+0.43%)
Nov 24, 2017 12.48 12.51 12.47 12.48 100,120 -0.03(-0.26%)
Nov 22, 2017 12.46 12.54 12.46 12.51 213,210 +0.12(+0.94%)
Nov 21, 2017 12.42 12.43 12.39 12.39 147,920 +0.02(+0.16%)
Nov 20, 2017 12.48 12.48 12.35 12.37 357,460 -0.10(-0.82%)
Nov 17, 2017 12.46 12.56 12.45 12.47 262,010 +0.04(+0.31%)
Nov 16, 2017 12.39 12.44 12.38 12.44 131,810 +0.05(+0.42%)
Nov 15, 2017 12.45 12.46 12.37 12.38 89,160 -0.02(-0.14%)
Nov 14, 2017 12.34 12.42 12.33 12.40 114,260 +0.03(+0.20%)
Nov 13, 2017 12.37 12.40 12.37 12.38 93,510 +0.02(+0.13%)
Nov 10, 2017 12.45 12.45 12.34 12.36 138,470 -0.07(-0.56%)
Nov 09, 2017 12.42 12.48 12.42 12.43 121,370 +0.02(+0.18%)
Nov 08, 2017 12.44 12.47 12.41 12.41 92,100 -0.04(-0.35%)
Nov 07, 2017 12.39 12.45 12.34 12.45 147,960 +0.04(+0.35%)
Nov 06, 2017 12.32 12.42 12.31 12.41 284,010 +0.10(+0.79%)
Nov 03, 2017 12.38 12.38 12.27 12.31 132,970 -0.05(-0.44%)
Nov 02, 2017 12.37 12.44 12.35 12.36 127,080 +0.01(+0.06%)
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.