Skip to main content

Physical Gold ETF (NY: SGOL )

16.92 -0.31 (-1.80%)
Official Closing Price Updated: 6:30 PM EST, Dec 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2011 18.12 18.25 17.98 18.11 3,123,710 -0.15(-0.82%)
Aug 30, 2011 18.12 18.27 18.01 18.25 4,622,750 +0.53(+2.98%)
Aug 29, 2011 17.94 17.94 17.62 17.73 4,654,880 -0.36(-2.02%)
Aug 26, 2011 17.69 18.09 17.53 18.09 7,603,530 +0.53(+3.02%)
Aug 25, 2011 17.03 17.61 16.91 17.56 8,457,980 +0.07(+0.37%)
Aug 24, 2011 18.12 18.17 17.36 17.50 10,849,530 -0.62(-3.40%)
Aug 23, 2011 18.58 18.73 18.10 18.11 7,385,870 -0.70(-3.72%)
Aug 22, 2011 18.55 18.84 18.51 18.81 3,383,490 +0.47(+2.54%)
Aug 19, 2011 18.52 18.52 18.25 18.34 3,155,410 +0.23(+1.24%)
Aug 18, 2011 18.05 18.15 17.98 18.12 2,783,320 +0.34(+1.88%)
Aug 17, 2011 17.73 17.81 17.66 17.78 1,839,370 +0.06(+0.33%)
Aug 16, 2011 17.59 17.74 17.59 17.73 2,233,400 +0.21(+1.19%)
Aug 15, 2011 17.26 17.52 17.23 17.52 1,456,280 +0.19(+1.07%)
Aug 12, 2011 17.29 17.33 17.11 17.33 3,015,980 -0.08(-0.46%)
Aug 11, 2011 17.56 17.57 17.20 17.41 4,300,210 -0.39(-2.19%)
Aug 10, 2011 17.59 17.85 17.50 17.80 4,799,430 +0.61(+3.52%)
Aug 09, 2011 16.48 17.64 17.08 17.19 5,254,440 +0.15(+0.90%)
Aug 08, 2011 16.88 17.08 16.80 17.04 3,885,940 +0.55(+3.32%)
Aug 05, 2011 16.48 16.55 16.36 16.49 2,163,260 +0.11(+0.69%)
Aug 04, 2011 16.68 16.70 16.28 16.38 3,955,070 -0.08(-0.47%)
Aug 03, 2011 16.55 16.60 16.45 16.46 2,620,580 -0.01(-0.04%)
Aug 02, 2011 16.25 16.48 16.21 16.46 1,666,880 +0.39(+2.43%)
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.