Skip to main content

Physical Gold ETF (NY: SGOL )

17.23 -0.05 (-0.29%)
Official Closing Price Updated: 8:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2011 13.18 13.30 13.18 13.24 854,770 -0.04(-0.26%)
Jan 28, 2011 13.04 13.39 13.04 13.27 3,025,070 +0.23(+1.77%)
Jan 27, 2011 13.28 13.29 13.03 13.04 4,222,510 -0.33(-2.44%)
Jan 26, 2011 13.23 13.37 13.18 13.37 1,597,620 +0.11(+0.80%)
Jan 25, 2011 13.21 13.27 13.16 13.26 976,710 -0.02(-0.17%)
Jan 24, 2011 13.35 13.41 13.27 13.28 1,483,230 -0.07(-0.52%)
Jan 21, 2011 13.33 13.39 13.31 13.35 1,092,000 -0.02(-0.13%)
Jan 20, 2011 13.43 13.46 13.36 13.37 1,496,260 -0.26(-1.89%)
Jan 19, 2011 13.70 13.70 13.60 13.63 543,620 +0.03(+0.20%)
Jan 18, 2011 13.62 13.66 13.58 13.60 581,200 +0.07(+0.53%)
Jan 14, 2011 13.57 13.62 13.48 13.53 1,081,530 -0.13(-0.96%)
Jan 13, 2011 13.83 13.83 13.63 13.66 1,228,580 -0.15(-1.08%)
Jan 12, 2011 13.74 13.81 13.70 13.81 547,970 +0.06(+0.44%)
Jan 11, 2011 13.74 13.78 13.66 13.75 909,400 +0.07(+0.50%)
Jan 10, 2011 13.65 13.68 13.58 13.68 500,090 +0.06(+0.43%)
Jan 07, 2011 13.59 13.72 13.57 13.62 921,040 -0.03(-0.19%)
Jan 06, 2011 13.66 13.70 13.58 13.64 946,780 -0.05(-0.39%)
Jan 05, 2011 13.61 13.72 13.57 13.70 1,081,460 -0.04(-0.27%)
Jan 04, 2011 13.89 13.89 13.68 13.73 1,861,290 -0.33(-2.33%)
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.