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 (%)
Apr 29, 2011 15.28 15.60 15.27 15.53 3,258,640 +0.26(+1.68%)
Apr 28, 2011 15.22 15.29 15.15 15.27 2,548,470 +0.06(+0.41%)
Apr 27, 2011 15.03 15.21 14.94 15.21 1,872,320 +0.29(+1.94%)
Apr 26, 2011 14.93 14.94 14.83 14.92 2,630,240 -0.06(-0.39%)
Apr 25, 2011 15.01 15.04 14.93 14.98 3,239,420 +0.02(+0.11%)
Apr 21, 2011 14.94 14.99 14.92 14.96 1,415,610 +0.03(+0.19%)
Apr 20, 2011 14.92 14.96 14.87 14.93 1,639,920 +0.05(+0.35%)
Apr 19, 2011 14.86 14.90 14.80 14.88 2,256,930 +0.01(+0.05%)
Apr 18, 2011 14.80 14.88 14.74 14.87 2,318,920 +0.09(+0.58%)
Apr 15, 2011 14.67 14.79 14.64 14.79 1,660,780 +0.13(+0.88%)
Apr 14, 2011 14.51 14.66 14.50 14.66 1,487,840 +0.19(+1.31%)
Apr 13, 2011 14.51 14.52 14.43 14.47 1,323,020 +0.03(+0.18%)
Apr 12, 2011 14.55 14.55 14.35 14.44 1,803,610 -0.10(-0.66%)
Apr 11, 2011 14.61 14.63 14.51 14.54 1,380,560 -0.11(-0.74%)
Apr 08, 2011 14.62 14.66 14.58 14.65 1,415,740 +0.12(+0.84%)
Apr 07, 2011 14.50 14.56 14.46 14.52 954,750 +0.01(+0.04%)
Apr 06, 2011 14.52 14.54 14.45 14.52 1,033,650 +0.04(+0.30%)
Apr 05, 2011 14.23 14.48 14.23 14.47 2,985,700 +0.22(+1.55%)
Apr 04, 2011 14.29 14.30 14.22 14.25 1,057,440 +0.06(+0.45%)
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.