Skip to main content

Physical Gold ETF (NY: SGOL )

17.19 +0.05 (+0.29%)
Official Closing Price Updated: 8:00 PM EST, Dec 9, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2011 15.60 15.66 15.48 15.49 1,014,950 +0.17(+1.14%)
Dec 29, 2011 15.19 15.36 15.13 15.32 2,637,940 -0.08(-0.50%)
Dec 28, 2011 15.70 15.72 15.37 15.40 1,283,860 -0.39(-2.48%)
Dec 27, 2011 15.80 15.85 15.76 15.79 829,910 -0.15(-0.92%)
Dec 23, 2011 15.93 15.95 15.88 15.93 390,130 -0.09(-0.54%)
Dec 21, 2011 16.00 16.05 15.93 16.02 801,260 +0.02(+0.12%)
Dec 20, 2011 15.99 16.04 15.96 16.00 1,456,380 +0.22(+1.37%)
Dec 19, 2011 15.85 15.88 15.74 15.78 1,360,690 -0.05(-0.30%)
Dec 16, 2011 15.73 15.84 15.69 15.83 1,264,940 +0.30(+1.92%)
Dec 15, 2011 15.77 15.78 15.47 15.53 3,105,100 -0.05(-0.30%)
Dec 14, 2011 15.99 16.03 15.50 15.58 4,859,170 -0.59(-3.67%)
Dec 13, 2011 16.50 16.63 16.09 16.17 3,269,780 -0.35(-2.10%)
Dec 12, 2011 16.55 16.55 16.44 16.52 2,421,780 -0.44(-2.61%)
Dec 09, 2011 16.96 17.06 16.94 16.96 615,570 +0.04(+0.27%)
Dec 08, 2011 17.02 17.08 16.90 16.92 706,510 -0.34(-1.96%)
Dec 07, 2011 17.21 17.28 17.11 17.26 1,171,220 +0.11(+0.63%)
Dec 06, 2011 16.95 17.18 16.87 17.15 745,540 +0.09(+0.50%)
Dec 05, 2011 17.24 17.32 17.04 17.06 1,616,060 -0.25(-1.43%)
Dec 02, 2011 17.40 17.41 17.27 17.31 1,214,360 +0.02(+0.09%)
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.