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 (%)
Jan 29, 2010 10.79 10.83 10.73 10.80 1,754,980 -0.05(-0.45%)
Jan 28, 2010 10.92 10.93 10.73 10.85 1,418,840 -0.01(-0.11%)
Jan 27, 2010 10.96 10.98 10.82 10.86 1,147,460 -0.09(-0.84%)
Jan 26, 2010 10.89 11.01 10.89 10.96 771,080 +0.00(+0.01%)
Jan 25, 2010 10.95 10.98 10.92 10.96 662,500 +0.03(+0.28%)
Jan 22, 2010 10.90 10.97 10.81 10.92 1,341,120 -0.02(-0.16%)
Jan 21, 2010 11.06 11.08 10.87 10.94 1,537,310 -0.16(-1.41%)
Jan 20, 2010 11.21 11.21 11.05 11.10 1,311,100 -0.28(-2.46%)
Jan 19, 2010 11.31 11.39 11.30 11.38 400,900 +0.08(+0.68%)
Jan 15, 2010 11.34 11.30 11.30 11.30 619,000 -0.12(-1.06%)
Jan 14, 2010 11.37 11.45 11.30 11.42 772,220 +0.05(+0.46%)
Jan 13, 2010 11.31 11.37 11.18 11.37 962,950 +0.11(+0.95%)
Jan 12, 2010 11.46 11.52 11.24 11.26 1,482,820 -0.24(-2.10%)
Jan 11, 2010 11.55 11.57 11.47 11.50 1,047,490 +0.15(+1.32%)
Jan 08, 2010 11.37 11.37 11.24 11.35 911,770 +0.05(+0.45%)
Jan 07, 2010 11.32 11.34 11.28 11.30 1,093,480 -0.07(-0.62%)
Jan 06, 2010 11.28 11.39 11.26 11.37 3,807,710 +0.19(+1.68%)
Jan 05, 2010 11.20 11.25 11.14 11.18 761,380 -0.01(-0.08%)
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.