Skip to main content

Physical Gold ETF (NY: SGOL )

16.75 +0.07 (+0.42%)
Official Closing Price Updated: 4:10 PM EST, Nov 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2015 10.90 10.91 10.86 10.90 331,700 -0.11(-0.97%)
Sep 29, 2015 11.04 11.08 11.01 11.01 370,610 -0.04(-0.36%)
Sep 28, 2015 11.04 11.10 11.04 11.05 579,660 -0.15(-1.36%)
Sep 25, 2015 11.21 11.21 11.17 11.20 243,220 -0.06(-0.55%)
Sep 24, 2015 11.18 11.29 11.18 11.26 227,790 +0.23(+2.07%)
Sep 23, 2015 11.07 11.07 11.04 11.04 257,710 +0.05(+0.42%)
Sep 22, 2015 10.96 11.00 10.96 10.99 110,770 -0.08(-0.70%)
Sep 21, 2015 11.06 11.07 11.06 11.07 161,160 -0.06(-0.57%)
Sep 18, 2015 11.11 11.15 11.10 11.13 330,830 +0.08(+0.71%)
Sep 17, 2015 10.90 11.07 10.90 11.05 280,230 +0.11(+1.02%)
Sep 16, 2015 10.87 10.97 10.87 10.94 240,770 +0.15(+1.38%)
Sep 15, 2015 10.80 10.81 10.78 10.79 57,560 -0.04(-0.41%)
Sep 14, 2015 10.78 10.84 10.78 10.84 102,570 +0.02(+0.16%)
Sep 11, 2015 10.78 10.82 10.75 10.82 131,950 -0.03(-0.27%)
Sep 10, 2015 10.87 10.88 10.84 10.85 225,430 +0.03(+0.23%)
Sep 09, 2015 10.88 10.88 10.76 10.82 232,720 -0.15(-1.38%)
Sep 08, 2015 10.96 11.01 10.96 10.97 232,980 +0.01(+0.05%)
Sep 04, 2015 10.92 10.97 10.97 10.97 204,000 -0.03(-0.23%)
Sep 03, 2015 10.99 11.03 10.97 10.99 150,550 -0.09(-0.79%)
Sep 02, 2015 11.13 11.15 11.07 11.08 135,260 -0.06(-0.54%)
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.