Skip to main content

Physical Gold ETF (NY: SGOL )

18.45 -0.04 (-0.22%)
Official Closing Price Updated: 8:00 PM EST, Jan 27, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2014 11.88 11.96 11.82 11.85 255,610 -0.08(-0.67%)
Sep 29, 2014 11.96 11.97 11.92 11.93 300,950 -0.01(-0.06%)
Sep 26, 2014 11.94 11.94 11.89 11.94 321,760 -0.04(-0.35%)
Sep 25, 2014 11.86 12.00 11.85 11.98 221,370 +0.04(+0.38%)
Sep 24, 2014 11.94 11.97 11.93 11.93 197,210 -0.06(-0.50%)
Sep 23, 2014 12.03 12.03 11.97 11.99 174,270 +0.08(+0.67%)
Sep 22, 2014 11.90 11.96 11.89 11.91 1,032,750 -0.03(-0.23%)
Sep 19, 2014 11.98 11.99 11.90 11.94 708,410 -0.07(-0.62%)
Sep 18, 2014 11.97 12.03 11.96 12.01 236,120 +0.03(+0.27%)
Sep 17, 2014 12.12 12.14 11.98 11.98 273,650 -0.13(-1.09%)
Sep 16, 2014 12.12 12.16 12.08 12.11 90,190 +0.01(+0.10%)
Sep 15, 2014 12.11 12.11 12.08 12.10 153,890 +0.03(+0.24%)
Sep 12, 2014 12.10 12.12 12.04 12.07 251,250 -0.11(-0.93%)
Sep 11, 2014 12.20 12.20 12.12 12.18 202,210 -0.08(-0.63%)
Sep 10, 2014 12.25 12.28 12.20 12.26 215,200 -0.06(-0.49%)
Sep 09, 2014 12.29 12.33 12.24 12.32 285,130 +0.00(+0.03%)
Sep 08, 2014 12.40 12.40 12.28 12.32 271,520 -0.12(-0.99%)
Sep 05, 2014 12.43 12.44 12.40 12.44 221,150 +0.05(+0.44%)
Sep 04, 2014 12.49 12.49 12.36 12.39 272,450 -0.07(-0.56%)
Sep 03, 2014 12.42 12.46 12.41 12.46 441,620 +0.04(+0.36%)
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.