Skip to main content

Physical Gold ETF (NY: SGOL )

17.11 -0.04 (-0.23%)
Official Closing Price Updated: 8:00 PM EDT, Aug 11, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2016 129.35 129.35 127.81 128.18 38,472 -0.45(-0.35%)
Sep 29, 2016 128.34 128.80 128.18 128.63 31,679 -0.14(-0.11%)
Sep 28, 2016 128.89 128.89 128.32 128.77 24,169 -0.36(-0.28%)
Sep 27, 2016 129.45 129.45 128.92 129.13 20,156 -0.92(-0.70%)
Sep 26, 2016 130.45 130.56 130.00 130.05 69,576 -0.10(-0.08%)
Sep 23, 2016 130.10 130.39 130.03 130.15 35,824 +0.05(+0.04%)
Sep 22, 2016 130.20 130.74 130.01 130.10 45,473 +0.29(+0.22%)
Sep 21, 2016 128.97 129.85 128.53 129.81 53,442 +1.94(+1.52%)
Sep 20, 2016 128.04 128.06 127.73 127.87 9,439 +0.10(+0.08%)
Sep 19, 2016 128.13 128.13 127.73 127.77 44,983 +0.22(+0.17%)
Sep 16, 2016 127.41 127.69 127.22 127.55 57,447 -0.41(-0.32%)
Sep 15, 2016 128.20 128.52 127.50 127.96 20,030 -0.78(-0.61%)
Sep 14, 2016 128.80 128.99 128.51 128.74 14,669 +0.46(+0.35%)
Sep 13, 2016 129.11 129.11 128.14 128.28 23,371 -0.88(-0.68%)
Sep 12, 2016 128.97 129.38 128.50 129.16 17,954 -0.18(-0.14%)
Sep 09, 2016 129.74 129.87 129.30 129.34 18,839 -0.80(-0.62%)
Sep 08, 2016 130.84 131.06 129.98 130.15 42,088 -0.79(-0.60%)
Sep 07, 2016 131.24 131.39 130.70 130.94 29,369 -0.35(-0.27%)
Sep 06, 2016 130.01 131.50 129.82 131.29 45,995 +2.27(+1.76%)
Sep 02, 2016 128.71 129.02 129.02 129.02 44,200 +1.22(+0.95%)
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.