Skip to main content

Physical Gold ETF (NY: SGOL )

17.13 +0.16 (+0.94%)
Official Closing Price Updated: 8:00 PM EST, Dec 7, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2015 11.61 11.64 11.57 11.58 87,110 -0.02(-0.17%)
Mar 30, 2015 11.62 11.62 11.59 11.60 117,960 -0.13(-1.08%)
Mar 27, 2015 11.74 11.76 11.69 11.73 268,590 -0.05(-0.44%)
Mar 26, 2015 11.81 11.81 11.77 11.78 378,120 +0.08(+0.69%)
Mar 25, 2015 11.73 11.74 11.70 11.70 85,560 +0.01(+0.12%)
Mar 24, 2015 11.66 11.69 11.62 11.69 134,010 +0.03(+0.26%)
Mar 23, 2015 11.60 11.66 11.58 11.66 322,390 +0.07(+0.62%)
Mar 20, 2015 11.49 11.63 11.49 11.59 307,880 +0.13(+1.17%)
Mar 19, 2015 11.41 11.47 11.38 11.45 215,280 -0.01(-0.12%)
Mar 18, 2015 11.26 11.51 11.24 11.47 407,420 +0.23(+2.04%)
Mar 17, 2015 11.21 11.35 11.20 11.24 215,920 -0.07(-0.63%)
Mar 16, 2015 11.33 11.33 11.27 11.31 190,900 -0.00(-0.03%)
Mar 13, 2015 11.33 11.35 11.27 11.31 331,850 +0.02(+0.19%)
Mar 12, 2015 11.34 11.34 11.25 11.29 194,510 -0.00(-0.03%)
Mar 11, 2015 11.34 11.35 11.24 11.29 242,710 -0.07(-0.59%)
Mar 10, 2015 11.43 11.45 11.34 11.36 1,124,680 -0.06(-0.52%)
Mar 09, 2015 11.46 11.48 11.42 11.42 1,047,970 +0.01(+0.11%)
Mar 06, 2015 11.55 11.55 11.40 11.41 646,730 -0.32(-2.77%)
Mar 05, 2015 11.77 11.82 11.72 11.73 169,160 -0.01(-0.05%)
Mar 04, 2015 11.79 11.78 11.73 11.74 109,780 -0.04(-0.35%)
Mar 03, 2015 11.84 11.88 11.77 11.78 275,910 -0.02(-0.16%)
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.