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 (%)
Sep 30, 2016 12.94 12.94 12.78 12.82 384,720 -0.04(-0.35%)
Sep 29, 2016 12.83 12.88 12.82 12.86 316,790 -0.01(-0.11%)
Sep 28, 2016 12.89 12.89 12.83 12.88 241,690 -0.04(-0.28%)
Sep 27, 2016 12.95 12.95 12.89 12.91 201,560 -0.09(-0.70%)
Sep 26, 2016 13.04 13.06 13.00 13.01 695,760 -0.01(-0.08%)
Sep 23, 2016 13.01 13.04 13.00 13.02 358,240 +0.01(+0.04%)
Sep 22, 2016 13.02 13.07 13.00 13.01 454,730 +0.03(+0.22%)
Sep 21, 2016 12.90 12.98 12.85 12.98 534,420 +0.19(+1.52%)
Sep 20, 2016 12.80 12.81 12.77 12.79 94,390 +0.01(+0.08%)
Sep 19, 2016 12.81 12.81 12.77 12.78 449,830 +0.02(+0.17%)
Sep 16, 2016 12.74 12.77 12.72 12.76 574,470 -0.04(-0.32%)
Sep 15, 2016 12.82 12.85 12.75 12.80 200,300 -0.08(-0.61%)
Sep 14, 2016 12.88 12.90 12.85 12.87 146,690 +0.05(+0.35%)
Sep 13, 2016 12.91 12.91 12.81 12.83 233,710 -0.09(-0.68%)
Sep 12, 2016 12.90 12.94 12.85 12.92 179,540 -0.02(-0.14%)
Sep 09, 2016 12.97 12.99 12.93 12.93 188,390 -0.08(-0.62%)
Sep 08, 2016 13.08 13.11 13.00 13.01 420,880 -0.08(-0.60%)
Sep 07, 2016 13.12 13.14 13.07 13.09 293,690 -0.04(-0.27%)
Sep 06, 2016 13.00 13.15 12.98 13.13 459,950 +0.23(+1.76%)
Sep 02, 2016 12.87 12.90 12.90 12.90 442,000 +0.12(+0.95%)
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.