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 (%)
Jul 29, 2011 16.15 16.23 16.09 16.14 1,747,280 +0.10(+0.62%)
Jul 28, 2011 16.06 16.06 15.91 16.04 872,190 +0.02(+0.11%)
Jul 27, 2011 16.16 16.17 15.97 16.02 1,065,850 -0.06(-0.40%)
Jul 26, 2011 16.00 16.08 15.97 16.08 1,157,650 +0.04(+0.27%)
Jul 25, 2011 16.06 16.08 15.98 16.04 1,205,940 +0.13(+0.80%)
Jul 22, 2011 15.88 15.92 15.88 15.91 671,520 +0.13(+0.82%)
Jul 21, 2011 15.89 15.90 15.74 15.78 698,710 -0.12(-0.75%)
Jul 20, 2011 15.72 15.90 15.71 15.90 1,153,170 +0.13(+0.81%)
Jul 19, 2011 15.93 15.93 15.71 15.77 4,052,790 -0.18(-1.14%)
Jul 18, 2011 15.88 15.96 15.87 15.95 1,753,650 +0.13(+0.82%)
Jul 15, 2011 15.73 15.83 15.72 15.82 951,080 +0.06(+0.41%)
Jul 14, 2011 15.78 15.82 15.70 15.76 1,087,960 +0.05(+0.32%)
Jul 13, 2011 15.68 15.77 15.66 15.71 2,118,050 +0.13(+0.85%)
Jul 12, 2011 15.42 15.62 15.37 15.58 1,659,740 +0.13(+0.82%)
Jul 11, 2011 15.43 15.46 15.32 15.45 1,646,630 +0.14(+0.89%)
Jul 08, 2011 15.32 15.34 15.29 15.31 1,250,430 +0.10(+0.69%)
Jul 07, 2011 15.19 15.22 15.12 15.21 1,469,040 +0.03(+0.18%)
Jul 06, 2011 15.16 15.24 15.15 15.18 2,298,220 +0.14(+0.90%)
Jul 05, 2011 14.98 15.07 14.97 15.05 1,445,380 +0.27(+1.83%)
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.