Skip to main content

Physical Gold ETF (NY: SGOL )

17.49 -0.02 (-0.11%)
Official Closing Price Updated: 8:00 PM EDT, Jun 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2015 116.06 116.40 115.68 115.84 8,711 -0.20(-0.17%)
Mar 30, 2015 116.22 116.24 115.94 116.04 11,796 -1.27(-1.08%)
Mar 27, 2015 117.42 117.55 116.85 117.31 26,859 -0.52(-0.44%)
Mar 26, 2015 118.14 118.14 117.66 117.83 37,812 +0.81(+0.69%)
Mar 25, 2015 117.34 117.44 116.99 117.02 8,556 +0.14(+0.12%)
Mar 24, 2015 116.65 116.90 116.18 116.88 13,401 +0.30(+0.26%)
Mar 23, 2015 115.99 116.61 115.80 116.58 32,239 +0.72(+0.62%)
Mar 20, 2015 114.94 116.26 114.94 115.86 30,788 +1.34(+1.17%)
Mar 19, 2015 114.13 114.73 113.83 114.52 21,528 -0.14(-0.12%)
Mar 18, 2015 112.57 115.08 112.38 114.66 40,742 +2.29(+2.04%)
Mar 17, 2015 112.13 113.50 111.96 112.37 21,592 -0.71(-0.63%)
Mar 16, 2015 113.27 113.34 112.66 113.08 19,090 -0.03(-0.03%)
Mar 13, 2015 113.27 113.47 112.74 113.11 33,185 +0.22(+0.19%)
Mar 12, 2015 113.37 113.38 112.50 112.89 19,451 -0.03(-0.03%)
Mar 11, 2015 113.39 113.45 112.42 112.92 24,271 -0.67(-0.59%)
Mar 10, 2015 114.27 114.54 113.40 113.59 112,468 -0.59(-0.52%)
Mar 09, 2015 114.65 114.82 114.18 114.18 104,797 +0.12(+0.11%)
Mar 06, 2015 115.46 115.46 113.98 114.06 64,673 -3.25(-2.77%)
Mar 05, 2015 117.66 118.24 117.15 117.31 16,916 -0.06(-0.05%)
Mar 04, 2015 117.95 117.78 117.34 117.37 10,978 -0.41(-0.35%)
Mar 03, 2015 118.37 118.85 117.67 117.78 27,591 -0.19(-0.16%)
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.