Skip to main content

Physical Gold ETF (NY: SGOL )

17.85 -0.47 (-2.57%)
Official Closing Price Updated: 8:00 PM EST, Feb 3, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2009 10.43 10.47 10.35 10.46 422,230 -0.01(-0.12%)
Oct 29, 2009 10.37 10.47 10.35 10.47 713,510 +0.20(+1.91%)
Oct 28, 2009 10.35 10.39 10.27 10.27 539,090 -0.11(-1.09%)
Oct 27, 2009 10.39 10.39 10.31 10.38 226,090 -0.00(-0.03%)
Oct 26, 2009 10.54 10.59 10.38 10.39 736,550 -0.16(-1.51%)
Oct 23, 2009 10.55 10.57 10.54 10.55 807,590 -0.05(-0.43%)
Oct 22, 2009 10.55 10.61 10.51 10.59 537,190 +0.02(+0.19%)
Oct 21, 2009 10.54 10.64 10.53 10.57 469,570 +0.03(+0.27%)
Oct 20, 2009 10.53 10.58 10.53 10.54 696,820 -0.08(-0.76%)
Oct 19, 2009 10.52 10.63 10.48 10.62 666,570 +0.10(+0.99%)
Oct 16, 2009 10.47 10.56 10.46 10.52 587,580 +0.04(+0.35%)
Oct 15, 2009 10.53 10.59 10.46 10.48 700,430 -0.13(-1.22%)
Oct 14, 2009 10.63 10.66 10.59 10.61 545,530 -0.01(-0.09%)
Oct 13, 2009 10.57 10.65 10.55 10.62 1,018,360 +0.07(+0.63%)
Oct 12, 2009 10.57 10.58 10.53 10.56 603,450 +0.08(+0.73%)
Oct 09, 2009 10.50 10.52 10.45 10.48 1,104,220 -0.09(-0.80%)
Oct 08, 2009 10.46 10.61 10.43 10.57 1,211,800 +0.13(+1.27%)
Oct 07, 2009 10.43 10.45 10.38 10.43 1,070,150 +0.02(+0.15%)
Oct 06, 2009 10.33 10.44 10.32 10.42 1,538,180 +0.25(+2.46%)
Oct 05, 2009 10.04 10.18 10.03 10.17 1,266,040 +0.15(+1.47%)
Oct 02, 2009 9.971 10.07 9.968 10.02 1,635,690 +0.04(+0.38%)
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.