Skip to main content

Physical Gold ETF (NY: SGOL )

17.14 +0.01 (+0.06%)
Official Closing Price Updated: 8:00 PM EST, Dec 8, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2015 12.39 12.59 12.36 12.58 618,630 +0.28(+2.23%)
Jan 29, 2015 12.45 12.46 12.27 12.31 684,200 -0.29(-2.27%)
Jan 28, 2015 12.60 12.63 12.54 12.59 671,630 -0.09(-0.75%)
Jan 27, 2015 12.61 12.64 12.60 12.69 2,074,980 +0.14(+1.15%)
Jan 26, 2015 12.57 12.58 12.50 12.54 500,190 -0.13(-1.03%)
Jan 23, 2015 12.69 12.69 12.59 12.67 356,900 -0.10(-0.77%)
Jan 22, 2015 12.75 12.80 12.68 12.77 476,840 +0.10(+0.79%)
Jan 21, 2015 12.76 12.77 12.58 12.67 465,030 +0.01(+0.05%)
Jan 20, 2015 12.61 12.70 12.60 12.66 597,790 +0.17(+1.34%)
Jan 16, 2015 12.40 12.55 12.40 12.50 1,001,310 +0.16(+1.34%)
Jan 15, 2015 12.27 12.40 12.27 12.33 854,230 +0.29(+2.45%)
Jan 14, 2015 12.14 12.15 12.02 12.04 382,870 -0.01(-0.12%)
Jan 13, 2015 12.13 12.14 12.03 12.05 339,760 -0.03(-0.26%)
Jan 12, 2015 11.97 12.09 11.97 12.08 463,030 +0.13(+1.09%)
Jan 09, 2015 11.88 11.96 11.88 11.95 251,260 +0.13(+1.13%)
Jan 08, 2015 11.88 11.91 11.82 11.82 693,820 -0.05(-0.41%)
Jan 07, 2015 11.88 11.91 11.85 11.87 264,850 -0.07(-0.59%)
Jan 06, 2015 11.85 11.97 11.82 11.94 341,860 +0.13(+1.09%)
Jan 05, 2015 11.71 11.83 11.70 11.81 241,370 +0.18(+1.53%)
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.