Skip to main content

Physical Gold ETF (NY: SGOL )

17.44 -0.04 (-0.23%)
Official Closing Price Updated: 8:00 PM EDT, Jun 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2016 120.06 121.00 119.94 121.00 142,305 +1.56(+1.31%)
Feb 26, 2016 119.74 119.98 118.19 119.44 59,413 -0.81(-0.67%)
Feb 25, 2016 119.97 121.24 119.97 120.25 198,758 +0.34(+0.28%)
Feb 24, 2016 121.13 122.21 119.72 119.91 156,812 +0.42(+0.35%)
Feb 23, 2016 119.09 119.72 118.99 119.49 29,565 +1.67(+1.42%)
Feb 22, 2016 117.63 118.40 117.63 117.81 22,158 -2.05(-1.71%)
Feb 19, 2016 119.74 120.22 119.44 119.86 31,656 -0.74(-0.61%)
Feb 18, 2016 117.55 120.79 117.55 120.60 47,817 +2.68(+2.27%)
Feb 17, 2016 117.80 118.21 117.35 117.92 14,835 +0.85(+0.73%)
Feb 16, 2016 118.36 118.52 117.07 117.07 48,515 -3.70(-3.06%)
Feb 12, 2016 120.52 120.77 120.77 120.77 248,000 -0.70(-0.58%)
Feb 11, 2016 121.04 122.94 120.22 121.47 94,414 +4.73(+4.06%)
Feb 10, 2016 116.31 116.76 115.68 116.73 18,403 +0.86(+0.74%)
Feb 09, 2016 116.77 116.96 115.88 115.88 55,332 -0.26(-0.22%)
Feb 08, 2016 115.89 117.06 115.74 116.14 64,350 +1.59(+1.39%)
Feb 05, 2016 112.07 114.57 111.81 114.55 48,199 +1.80(+1.60%)
Feb 04, 2016 112.63 112.88 112.16 112.75 53,776 +1.30(+1.17%)
Feb 03, 2016 110.03 111.87 110.03 111.45 88,577 +1.21(+1.10%)
Feb 02, 2016 110.16 110.24 109.62 110.24 25,963 -0.01(-0.01%)
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.