Skip to main content

Physical Gold ETF (NY: SGOL )

17.23 -0.05 (-0.29%)
Official Closing Price Updated: 8:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2016 10.87 10.91 10.85 10.91 91,690 +0.04(+0.33%)
Jan 28, 2016 10.87 10.90 10.86 10.87 221,040 -0.12(-1.06%)
Jan 27, 2016 10.90 11.02 10.89 10.99 250,500 +0.04(+0.37%)
Jan 26, 2016 10.84 10.97 10.84 10.95 438,550 +0.13(+1.21%)
Jan 25, 2016 10.79 10.82 10.78 10.82 1,430,250 +0.11(+1.04%)
Jan 22, 2016 10.71 10.75 10.69 10.71 150,480 -0.04(-0.37%)
Jan 21, 2016 10.71 10.75 10.67 10.75 122,020 +0.00(+0.02%)
Jan 20, 2016 10.70 10.82 10.70 10.74 235,410 +0.14(+1.31%)
Jan 19, 2016 10.62 10.64 10.58 10.61 223,520 -0.01(-0.07%)
Jan 15, 2016 10.70 10.61 10.61 10.61 196,000 +0.11(+1.04%)
Jan 14, 2016 10.58 10.62 10.45 10.50 112,500 -0.17(-1.61%)
Jan 13, 2016 10.59 10.68 10.59 10.68 249,720 +0.04(+0.36%)
Jan 12, 2016 10.61 10.66 10.58 10.64 103,040 -0.04(-0.41%)
Jan 11, 2016 10.77 10.77 10.68 10.68 177,540 -0.09(-0.84%)
Jan 08, 2016 10.76 10.78 10.71 10.77 230,340 -0.05(-0.47%)
Jan 07, 2016 10.79 10.84 10.75 10.82 704,800 +0.15(+1.44%)
Jan 06, 2016 10.64 10.68 10.61 10.67 305,210 +0.15(+1.40%)
Jan 05, 2016 10.52 10.55 10.51 10.52 150,990 +0.03(+0.30%)
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.