Skip to main content

Physical Gold ETF (NY: SGOL )

17.07 -0.19 (-1.10%)
Streaming Delayed Price Updated: 11:35 AM EDT, Aug 15, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2016 108.75 109.08 108.54 109.07 9,169 +0.36(+0.33%)
Jan 28, 2016 108.71 108.98 108.63 108.71 22,104 -1.17(-1.06%)
Jan 27, 2016 109.02 110.15 108.91 109.88 25,050 +0.40(+0.37%)
Jan 26, 2016 108.41 109.69 108.40 109.48 43,855 +1.31(+1.21%)
Jan 25, 2016 107.88 108.20 107.76 108.17 143,025 +1.11(+1.04%)
Jan 22, 2016 107.05 107.51 106.93 107.06 15,048 -0.40(-0.37%)
Jan 21, 2016 107.11 107.49 106.66 107.46 12,202 +0.02(+0.02%)
Jan 20, 2016 107.04 108.18 107.04 107.44 23,541 +1.39(+1.31%)
Jan 19, 2016 106.21 106.44 105.84 106.05 22,352 -0.07(-0.07%)
Jan 15, 2016 106.95 106.12 106.12 106.12 19,600 +1.09(+1.04%)
Jan 14, 2016 105.76 106.21 104.52 105.03 11,250 -1.72(-1.61%)
Jan 13, 2016 105.90 106.81 105.90 106.75 24,972 +0.39(+0.36%)
Jan 12, 2016 106.12 106.58 105.80 106.36 10,304 -0.44(-0.41%)
Jan 11, 2016 107.70 107.70 106.80 106.80 17,754 -0.91(-0.84%)
Jan 08, 2016 107.59 107.81 107.15 107.71 23,034 -0.51(-0.47%)
Jan 07, 2016 107.88 108.35 107.46 108.22 70,480 +1.54(+1.44%)
Jan 06, 2016 106.39 106.82 106.07 106.68 30,521 +1.47(+1.40%)
Jan 05, 2016 105.20 105.54 105.06 105.21 15,099 +0.31(+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.