Skip to main content

Physical Gold ETF (NY: SGOL )

21.24 +0.28 (+1.34%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2016 12.40 12.43 12.37 12.43 404,220 +0.03(+0.27%)
Oct 28, 2016 12.37 12.48 12.33 12.40 500,190 +0.06(+0.45%)
Oct 27, 2016 12.36 12.36 12.32 12.34 125,720 +0.02(+0.17%)
Oct 26, 2016 12.38 12.38 12.31 12.32 219,340 -0.07(-0.55%)
Oct 25, 2016 12.34 12.41 12.34 12.39 216,180 +0.09(+0.72%)
Oct 24, 2016 12.37 12.37 12.27 12.30 177,400 -0.02(-0.17%)
Oct 21, 2016 12.34 12.34 12.30 12.32 248,570 +0.00(+0.04%)
Oct 20, 2016 12.39 12.40 12.31 12.32 341,730 -0.02(-0.19%)
Oct 19, 2016 12.36 12.38 12.34 12.34 826,850 +0.06(+0.46%)
Oct 18, 2016 12.25 12.30 12.23 12.29 343,970 +0.08(+0.65%)
Oct 17, 2016 12.21 12.22 12.20 12.21 532,440 +0.03(+0.26%)
Oct 14, 2016 12.17 12.25 12.17 12.18 205,760 -0.07(-0.56%)
Oct 13, 2016 12.23 12.28 12.22 12.24 178,080 +0.04(+0.30%)
Oct 12, 2016 12.22 12.22 12.17 12.21 135,620 +0.01(+0.07%)
Oct 11, 2016 12.24 12.25 12.19 12.20 102,660 -0.06(-0.46%)
Oct 10, 2016 12.29 12.29 12.24 12.26 136,160 +0.04(+0.33%)
Oct 07, 2016 12.28 12.30 12.08 12.22 450,750 +0.02(+0.14%)
Oct 06, 2016 12.21 12.23 12.17 12.20 498,730 -0.13(-1.02%)
Oct 05, 2016 12.40 12.40 12.29 12.32 407,690 -0.03(-0.22%)
Oct 04, 2016 12.58 12.58 12.33 12.35 1,285,230 -0.43(-3.38%)
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.