Skip to main content

Physical Gold ETF (NY: SGOL )

17.90 +0.13 (+0.73%)
Official Closing Price Updated: 8:00 PM EDT, May 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2011 160.38 161.76 159.39 161.06 250,470 +0.38(+0.24%)
Sep 29, 2011 161.16 161.23 159.23 160.68 239,907 +1.41(+0.89%)
Sep 28, 2011 163.84 164.38 158.63 159.27 342,746 -4.46(-2.72%)
Sep 27, 2011 164.70 165.40 163.01 163.73 425,420 +3.15(+1.96%)
Sep 26, 2011 160.16 161.77 157.22 160.58 692,383 -2.34(-1.44%)
Sep 23, 2011 167.70 168.83 161.62 162.92 906,255 -9.49(-5.50%)
Sep 22, 2011 172.56 173.51 170.77 172.41 465,884 -4.48(-2.53%)
Sep 21, 2011 178.20 180.16 176.50 176.89 126,761 -2.25(-1.26%)
Sep 20, 2011 176.49 179.69 176.25 179.14 141,434 +2.51(+1.42%)
Sep 19, 2011 180.06 180.10 175.45 176.63 244,155 -2.75(-1.53%)
Sep 16, 2011 177.04 180.80 177.04 179.38 186,871 +1.70(+0.96%)
Sep 15, 2011 177.97 178.16 175.89 177.68 187,098 -2.95(-1.63%)
Sep 14, 2011 181.04 181.21 179.48 180.63 216,900 -1.37(-0.75%)
Sep 13, 2011 180.99 182.96 179.77 182.00 208,785 +1.87(+1.04%)
Sep 12, 2011 182.22 182.27 178.71 180.13 277,513 -4.07(-2.21%)
Sep 09, 2011 183.24 185.42 182.67 184.20 491,675 -1.08(-0.58%)
Sep 08, 2011 184.95 185.61 183.35 185.28 323,496 +4.77(+2.64%)
Sep 07, 2011 179.61 181.50 177.84 180.51 468,233 -5.95(-3.19%)
Sep 06, 2011 188.18 189.38 184.77 186.46 473,217 -0.33(-0.18%)
Sep 02, 2011 186.45 187.00 185.65 186.79 302,366 +5.50(+3.03%)
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.