Skip to main content

Physical Gold ETF (NY: SGOL )

17.77 -0.02 (-0.11%)
Official Closing Price Updated: 6:30 PM EDT, May 26, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2010 137.81 138.37 137.49 137.97 112,987 +1.84(+1.35%)
Nov 29, 2010 135.78 136.35 135.04 136.13 144,288 +0.71(+0.52%)
Nov 26, 2010 134.98 135.44 134.56 135.42 33,418 -1.38(-1.01%)
Nov 24, 2010 136.99 136.80 136.80 136.80 46,218 -0.12(-0.09%)
Nov 23, 2010 136.22 137.67 136.07 136.92 82,841 +0.87(+0.64%)
Nov 22, 2010 134.71 136.17 134.39 136.05 87,368 +1.30(+0.96%)
Nov 19, 2010 134.03 134.85 133.57 134.75 60,674 +0.10(+0.07%)
Nov 18, 2010 134.40 135.35 134.12 134.65 125,134 +1.74(+1.31%)
Nov 17, 2010 133.27 133.88 132.66 132.91 87,405 -0.60(-0.45%)
Nov 16, 2010 134.81 134.91 132.36 133.51 167,405 -3.07(-2.25%)
Nov 15, 2010 136.58 137.06 134.95 136.58 84,011 +0.30(+0.22%)
Nov 12, 2010 138.56 138.92 135.40 136.28 245,386 -4.02(-2.87%)
Nov 11, 2010 140.30 140.39 139.27 140.30 75,098 +0.41(+0.29%)
Nov 10, 2010 139.71 139.94 137.84 139.89 163,718 +1.58(+1.14%)
Nov 09, 2010 141.42 141.83 137.67 138.31 295,511 -2.09(-1.49%)
Nov 08, 2010 138.57 140.40 138.16 140.40 201,736 +1.43(+1.03%)
Nov 05, 2010 137.77 139.21 137.65 138.97 140,370 +0.42(+0.30%)
Nov 04, 2010 137.34 138.69 136.85 138.55 160,061 +4.37(+3.25%)
Nov 03, 2010 134.86 135.06 132.00 134.19 404,260 -0.84(-0.63%)
Nov 02, 2010 135.00 135.13 134.50 135.03 49,501 +0.56(+0.42%)
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.