Skip to main content

Physical Gold ETF (NY: SGOL )

17.90 +0.13 (+0.73%)
Official Closing Price Updated: 4:10 PM EDT, May 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2016 114.99 114.99 113.78 114.06 96,853 -1.49(-1.29%)
Nov 29, 2016 115.07 115.68 115.00 115.55 39,683 -0.46(-0.40%)
Nov 28, 2016 115.37 116.03 115.02 116.01 388,439 +1.15(+1.00%)
Nov 25, 2016 115.64 115.70 114.65 114.86 33,823 -0.63(-0.55%)
Nov 23, 2016 115.49 115.49 115.49 0 -2.36(-2.00%)
Nov 22, 2016 118.07 118.07 117.43 117.85 43,994 -0.01(-0.01%)
Nov 21, 2016 118.09 118.18 117.61 117.86 40,230 +0.37(+0.31%)
Nov 18, 2016 117.76 118.06 117.28 117.49 93,627 -0.94(-0.79%)
Nov 17, 2016 119.23 119.46 117.84 118.43 86,189 -0.67(-0.56%)
Nov 16, 2016 119.62 119.62 119.00 119.10 29,248 -0.30(-0.25%)
Nov 15, 2016 118.73 119.50 118.73 119.40 37,410 +0.90(+0.76%)
Nov 14, 2016 118.29 119.44 117.85 118.50 97,872 -0.90(-0.75%)
Nov 11, 2016 121.98 122.04 118.70 119.40 158,720 -2.79(-2.28%)
Nov 10, 2016 124.12 124.12 121.85 122.19 109,669 -1.84(-1.48%)
Nov 09, 2016 126.91 126.91 123.60 124.03 84,242 -0.07(-0.06%)
Nov 08, 2016 124.94 125.18 123.87 124.10 30,815 -0.51(-0.41%)
Nov 07, 2016 125.13 125.17 124.39 124.61 62,171 -2.27(-1.79%)
Nov 04, 2016 126.95 126.99 126.59 126.88 24,862 +0.16(+0.13%)
Nov 03, 2016 126.03 126.85 125.85 126.72 81,147 +0.64(+0.51%)
Nov 02, 2016 126.29 127.17 126.08 126.08 73,764 +0.90(+0.72%)
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.