Skip to main content

Physical Gold ETF (NY: SGOL )

16.76 +0.08 (+0.48%)
Streaming Delayed Price Updated: 3:35 PM EST, Nov 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2016 11.18 11.18 11.18 0 -0.06(-0.58%)
Dec 29, 2016 11.14 11.27 11.13 11.24 546,380 +0.14(+1.28%)
Dec 28, 2016 11.05 11.11 11.05 11.10 203,580 +0.03(+0.25%)
Dec 27, 2016 11.07 11.08 11.04 11.07 519,220 +0.07(+0.62%)
Dec 23, 2016 11.00 11.00 11.00 0 +0.04(+0.32%)
Dec 22, 2016 10.99 11.02 10.96 10.97 430,830 -0.03(-0.26%)
Dec 21, 2016 11.04 11.05 10.99 11.00 148,900 +0.00(+0.03%)
Dec 20, 2016 10.96 11.01 10.94 10.99 339,490 -0.08(-0.71%)
Dec 19, 2016 11.08 11.10 11.05 11.07 513,320 +0.06(+0.54%)
Dec 16, 2016 11.00 11.09 10.96 11.01 594,590 +0.06(+0.57%)
Dec 15, 2016 11.00 11.00 10.92 10.95 1,432,610 -0.15(-1.34%)
Dec 14, 2016 11.31 11.31 11.08 11.10 1,457,920 -0.16(-1.43%)
Dec 13, 2016 11.28 11.29 11.23 11.26 885,300 -0.04(-0.32%)
Dec 12, 2016 11.28 11.33 11.25 11.30 342,280 +0.04(+0.36%)
Dec 09, 2016 11.35 11.35 11.24 11.26 571,640 -0.12(-1.07%)
Dec 08, 2016 11.40 11.40 11.37 11.38 165,630 -0.02(-0.18%)
Dec 07, 2016 11.44 11.47 11.40 11.40 195,560 +0.04(+0.34%)
Dec 06, 2016 11.39 11.41 11.35 11.36 131,610 -0.00(-0.02%)
Dec 05, 2016 11.33 11.42 11.25 11.36 736,810 -0.07(-0.60%)
Dec 02, 2016 11.40 11.45 11.40 11.43 194,070 +0.05(+0.47%)
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.