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 (%)
Nov 30, 2009 116.78 118.17 116.57 117.92 96,082 +0.57(+0.48%)
Nov 27, 2009 115.39 118.03 115.27 117.35 182,968 -1.59(-1.34%)
Nov 25, 2009 117.96 119.13 117.83 118.94 112,011 +1.96(+1.68%)
Nov 24, 2009 116.98 117.03 116.17 116.98 82,306 +0.48(+0.41%)
Nov 23, 2009 116.93 117.30 116.29 116.50 97,617 +1.44(+1.25%)
Nov 20, 2009 113.96 115.10 113.75 115.06 78,198 +0.57(+0.50%)
Nov 19, 2009 114.07 114.51 112.99 114.49 61,628 +0.00(+0.00%)
Nov 18, 2009 114.91 115.26 114.06 114.49 78,530 +0.33(+0.29%)
Nov 17, 2009 113.19 114.17 113.06 114.16 84,322 +0.31(+0.27%)
Nov 16, 2009 112.88 114.33 112.84 113.85 170,346 +1.95(+1.74%)
Nov 13, 2009 110.59 111.92 110.39 111.90 66,274 +1.52(+1.38%)
Nov 12, 2009 111.30 111.65 110.24 110.38 155,093 -1.37(-1.23%)
Nov 11, 2009 111.64 111.84 111.19 111.75 69,549 +1.23(+1.11%)
Nov 10, 2009 110.16 110.88 109.83 110.52 78,457 +0.22(+0.20%)
Nov 09, 2009 110.85 110.90 110.06 110.30 77,522 +0.60(+0.55%)
Nov 06, 2009 109.50 110.04 109.17 109.70 92,741 +0.62(+0.57%)
Nov 05, 2009 108.92 109.29 108.71 109.08 78,698 -0.08(-0.07%)
Nov 04, 2009 109.23 109.70 108.65 109.16 107,563 +0.61(+0.56%)
Nov 03, 2009 105.79 108.76 105.78 108.55 139,469 +2.59(+2.44%)
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.