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, 2015 11.18 11.18 11.13 11.14 92,710 -0.05(-0.43%)
Oct 29, 2015 11.24 11.26 11.19 11.19 112,210 -0.11(-0.95%)
Oct 28, 2015 11.49 11.54 11.26 11.30 404,520 -0.09(-0.81%)
Oct 27, 2015 11.35 11.40 11.35 11.39 115,120 +0.03(+0.23%)
Oct 26, 2015 11.40 11.42 11.36 11.36 170,780 -0.01(-0.06%)
Oct 23, 2015 11.41 11.41 11.33 11.37 185,420 -0.02(-0.21%)
Oct 22, 2015 11.38 11.44 11.37 11.39 116,210 -0.01(-0.09%)
Oct 21, 2015 11.47 11.47 11.38 11.40 112,890 -0.08(-0.67%)
Oct 20, 2015 11.47 11.53 11.47 11.48 497,570 +0.06(+0.55%)
Oct 19, 2015 11.49 11.50 11.42 11.42 399,490 -0.06(-0.52%)
Oct 16, 2015 11.54 11.57 11.48 11.48 195,590 -0.07(-0.63%)
Oct 15, 2015 11.55 11.61 11.52 11.55 688,700 -0.05(-0.47%)
Oct 14, 2015 11.50 11.61 11.46 11.61 511,280 +0.20(+1.73%)
Oct 13, 2015 11.36 11.41 11.36 11.41 172,700 +0.06(+0.49%)
Oct 12, 2015 11.40 11.40 11.33 11.35 671,540 +0.03(+0.28%)
Oct 09, 2015 11.25 11.33 11.25 11.32 301,680 +0.18(+1.63%)
Oct 08, 2015 11.14 11.23 11.13 11.14 117,070 -0.06(-0.49%)
Oct 07, 2015 11.17 11.21 11.17 11.19 340,140 -0.01(-0.07%)
Oct 06, 2015 11.20 11.23 11.18 11.20 522,950 +0.11(+1.01%)
Oct 05, 2015 11.13 11.15 11.07 11.09 396,910 -0.03(-0.26%)
Oct 02, 2015 11.06 11.14 11.06 11.12 201,340 +0.23(+2.12%)
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.