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 (%)
Sep 30, 2009 10.03 10.09 9.947 10.08 1,979,010 +0.15(+1.49%)
Sep 29, 2009 9.908 9.959 9.890 9.929 615,150 +0.03(+0.32%)
Sep 28, 2009 9.941 9.971 9.895 9.897 834,120 +0.00(+0.02%)
Sep 25, 2009 9.900 9.935 9.867 9.895 1,278,800 -0.05(-0.46%)
Sep 24, 2009 10.13 10.14 9.905 9.941 1,879,010 -0.13(-1.33%)
Sep 23, 2009 10.11 10.18 10.06 10.07 1,249,450 -0.08(-0.79%)
Sep 22, 2009 10.18 10.18 10.14 10.15 906,660 +0.12(+1.23%)
Sep 21, 2009 9.993 10.05 9.970 10.03 801,320 -0.03(-0.34%)
Sep 18, 2009 10.17 10.18 10.07 10.07 1,586,760 -0.07(-0.73%)
Sep 17, 2009 10.16 10.20 10.11 10.14 1,346,480 -0.03(-0.30%)
Sep 16, 2009 10.20 10.20 10.14 10.17 1,631,080 +0.09(+0.93%)
Sep 15, 2009 9.966 10.10 9.951 10.08 1,720,890 +0.09(+0.90%)
Sep 14, 2009 10.01 10.03 9.970 9.987 1,237,500 -0.07(-0.73%)
Sep 11, 2009 10.09 10.12 10.02 10.06 1,348,490 +0.10(+1.01%)
Sep 10, 2009 9.895 9.985 9.878 9.959 1,340,440 +0.06(+0.62%)
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.