Skip to main content

Physical Gold ETF (NY: SGOL )

17.19 +0.05 (+0.29%)
Official Closing Price Updated: 8:00 PM EST, Dec 9, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2017 12.48 12.48 12.40 12.40 261,040 -0.06(-0.51%)
Sep 28, 2017 12.44 12.48 12.43 12.46 130,330 +0.02(+0.17%)
Sep 27, 2017 12.49 12.43 12.44 491,410 -0.12(-0.95%)
Sep 26, 2017 12.61 12.62 12.54 12.56 430,860 -0.14(-1.10%)
Sep 25, 2017 12.53 12.71 12.52 12.70 480,860 +0.13(+1.06%)
Sep 22, 2017 12.56 12.57 12.54 12.57 367,700 +0.06(+0.45%)
Sep 21, 2017 12.51 12.55 12.50 12.51 502,380 -0.10(-0.75%)
Sep 20, 2017 12.73 12.74 12.57 12.61 289,530 -0.10(-0.78%)
Sep 19, 2017 12.69 12.71 12.66 12.71 195,810 +0.02(+0.18%)
Sep 18, 2017 12.72 12.72 12.65 12.68 346,100 -0.12(-0.94%)
Sep 15, 2017 12.87 12.87 12.79 12.80 140,190 -0.06(-0.45%)
Sep 14, 2017 12.80 12.89 12.80 12.86 290,430 +0.05(+0.40%)
Sep 13, 2017 12.89 12.90 12.80 12.81 360,640 -0.09(-0.73%)
Sep 12, 2017 12.85 12.91 12.85 12.91 155,620 +0.04(+0.27%)
Sep 11, 2017 12.94 12.94 12.86 12.87 308,900 -0.18(-1.41%)
Sep 08, 2017 13.08 13.08 13.02 13.05 194,990 -0.02(-0.19%)
Sep 07, 2017 13.01 13.08 13.01 13.08 254,980 +0.15(+1.14%)
Sep 06, 2017 13.00 13.00 12.90 12.93 312,920 -0.05(-0.39%)
Sep 05, 2017 12.93 13.03 12.91 12.98 599,380 +0.06(+0.44%)
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.