Skip to main content

Physical Gold ETF (NY: SGOL )

17.23 -0.05 (-0.29%)
Official Closing Price Updated: 8:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2009 11.00 10.94 10.94 10.94 530,000 +0.04(+0.32%)
Dec 30, 2009 10.87 10.95 10.85 10.91 1,061,130 -0.05(-0.46%)
Dec 29, 2009 11.06 11.06 10.96 10.96 1,625,730 -0.12(-1.05%)
Dec 28, 2009 11.08 11.09 11.01 11.07 961,060 +0.03(+0.24%)
Dec 24, 2009 11.00 11.05 10.99 11.04 443,650 +0.18(+1.63%)
Dec 23, 2009 10.87 10.95 10.84 10.87 1,114,700 +0.04(+0.42%)
Dec 22, 2009 10.88 10.92 10.74 10.82 1,286,110 -0.08(-0.72%)
Dec 21, 2009 11.14 11.14 10.89 10.90 1,528,400 -0.21(-1.92%)
Dec 18, 2009 11.02 11.16 10.96 11.12 1,070,160 +0.17(+1.53%)
Dec 17, 2009 11.16 11.20 10.94 10.95 2,060,700 -0.42(-3.74%)
Dec 16, 2009 11.30 11.40 11.28 11.37 1,590,360 +0.14(+1.22%)
Dec 15, 2009 11.21 11.27 11.15 11.24 1,078,730 +0.00(+0.02%)
Dec 14, 2009 11.24 11.26 11.21 11.23 958,110 +0.09(+0.80%)
Dec 11, 2009 11.28 11.29 11.09 11.14 2,277,000 -0.16(-1.42%)
Dec 10, 2009 11.29 11.32 11.22 11.30 2,431,110 +0.01(+0.05%)
Dec 09, 2009 11.37 11.46 11.15 11.30 3,152,780 +0.00(+0.00%)
Dec 08, 2009 11.49 11.52 11.24 11.30 2,094,120 -0.24(-2.12%)
Dec 07, 2009 11.38 11.65 11.36 11.54 2,843,340 -0.05(-0.44%)
Dec 04, 2009 11.94 11.95 11.45 11.59 3,824,410 -0.52(-4.26%)
Dec 03, 2009 12.10 12.19 12.05 12.11 3,062,440 -0.04(-0.31%)
Dec 02, 2009 12.12 12.16 12.07 12.15 1,546,490 +0.18(+1.48%)
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.