Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic
  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Physical Gold ETF (NY: SGOL )

26.21 -0.41 (-1.54%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2022 17.42 17.49 17.38 17.47 2,436,098 +0.09(+0.52%)
Dec 29, 2022 17.35 17.44 17.35 17.38 2,322,727 +0.10(+0.58%)
Dec 28, 2022 17.31 17.33 17.21 17.28 2,714,209 -0.08(-0.46%)
Dec 27, 2022 17.28 17.56 17.28 17.36 2,385,382 +0.14(+0.81%)
Dec 23, 2022 17.17 17.28 17.15 17.22 1,224,214 +0.06(+0.35%)
Dec 22, 2022 17.28 17.28 17.10 17.16 2,530,774 -0.23(-1.32%)
Dec 21, 2022 17.39 17.47 17.36 17.39 2,396,514 -0.03(-0.17%)
Dec 20, 2022 17.30 17.45 17.30 17.42 2,645,396 +0.29(+1.69%)
Dec 19, 2022 17.16 17.20 17.09 17.13 2,655,177 -0.05(-0.29%)
Dec 16, 2022 17.09 17.19 17.08 17.18 2,652,818 +0.16(+0.94%)
Dec 15, 2022 17.06 17.11 17.00 17.02 2,827,203 -0.28(-1.62%)
Dec 14, 2022 17.33 17.38 17.21 17.30 2,220,257 -0.04(-0.23%)
Dec 13, 2022 17.42 17.48 17.30 17.34 2,499,661 +0.28(+1.64%)
Dec 12, 2022 17.14 17.15 17.03 17.06 1,735,378 -0.13(-0.76%)
Dec 09, 2022 17.21 17.31 17.16 17.19 2,057,260 +0.05(+0.29%)
Dec 08, 2022 17.16 17.20 17.10 17.14 1,285,800 +0.01(+0.06%)
Dec 07, 2022 17.03 17.16 17.02 17.13 1,141,326 +0.16(+0.94%)
Dec 06, 2022 17.00 17.04 16.93 16.97 1,237,758 +0.05(+0.30%)
Dec 05, 2022 17.14 17.16 16.92 16.92 1,368,906 -0.31(-1.80%)
Dec 02, 2022 17.12 17.24 17.06 17.23 1,359,461 -0.05(-0.29%)
Dec 01, 2022 17.23 17.29 17.19 17.28 1,481,742 +0.33(+1.95%)
Nov 30, 2022 16.84 16.96 16.72 16.95 1,389,200 +0.20(+1.19%)
Nov 29, 2022 16.74 16.84 16.74 16.75 830,407 +0.07(+0.42%)
Nov 28, 2022 16.77 16.77 16.66 16.68 1,204,918 -0.11(-0.66%)
Nov 25, 2022 16.76 16.82 16.75 16.79 504,786 +0.02(+0.12%)
Nov 23, 2022 16.65 16.80 16.63 16.77 1,454,564 +0.10(+0.60%)
Nov 22, 2022 16.70 16.73 16.64 16.67 690,324 +0.00(+0.00%)
Nov 21, 2022 16.71 16.72 16.61 16.67 975,825 -0.09(-0.54%)
Nov 18, 2022 16.81 16.84 16.74 16.76 1,247,427 -0.12(-0.71%)
Nov 17, 2022 16.85 16.89 16.82 16.88 1,794,884 -0.11(-0.65%)
Nov 16, 2022 17.02 17.05 16.96 16.99 949,363 -0.05(-0.29%)
Nov 15, 2022 17.02 17.10 16.94 17.04 2,098,375 +0.07(+0.41%)
Nov 14, 2022 16.90 17.00 16.90 16.97 1,086,023 +0.04(+0.24%)
Nov 11, 2022 16.88 16.94 16.82 16.93 1,098,014 +0.10(+0.59%)
Nov 10, 2022 16.67 16.83 16.64 16.83 1,683,609 +0.49(+3.00%)
Nov 09, 2022 16.40 16.50 16.31 16.34 1,647,608 -0.07(-0.43%)
Nov 08, 2022 16.05 16.45 16.05 16.41 2,466,766 +0.36(+2.24%)
Nov 07, 2022 16.08 16.11 16.04 16.05 856,060 -0.06(-0.37%)
Nov 04, 2022 15.94 16.11 15.93 16.11 2,506,041 +0.49(+3.14%)
Nov 03, 2022 15.51 15.64 15.50 15.62 1,687,019 -0.07(-0.45%)
Nov 02, 2022 15.86 15.67 15.69 2,921,324 -0.11(-0.70%)
Nov 01, 2022 15.83 15.85 15.74 15.80 1,521,859 +0.17(+1.09%)
Oct 31, 2022 15.67 15.73 15.63 15.63 1,311,915 -0.14(-0.89%)
Oct 28, 2022 15.75 15.80 15.70 15.77 1,200,141 -0.16(-1.00%)
Oct 27, 2022 15.92 15.96 15.88 15.93 917,008 -0.02(-0.13%)
Oct 26, 2022 15.92 16.03 15.92 15.95 1,570,197 +0.11(+0.69%)
Oct 25, 2022 15.84 15.92 15.83 15.84 1,582,583 +0.03(+0.19%)
Oct 24, 2022 15.79 15.85 15.76 15.81 1,405,896 -0.06(-0.38%)
Oct 21, 2022 15.64 15.88 15.63 15.87 1,440,780 +0.29(+1.86%)
Oct 20, 2022 15.63 15.77 15.57 15.58 1,475,036 -0.04(-0.26%)
Oct 19, 2022 15.65 15.69 15.60 15.62 1,731,420 -0.20(-1.26%)
Oct 18, 2022 15.86 15.87 15.78 15.82 1,578,666 +0.04(+0.25%)
Oct 17, 2022 15.94 15.98 15.78 15.78 1,300,976 +0.03(+0.19%)
Oct 14, 2022 15.85 15.86 15.72 15.75 2,535,413 -0.20(-1.25%)
Oct 13, 2022 15.80 16.03 15.74 15.95 2,164,672 -0.11(-0.68%)
Oct 12, 2022 16.01 16.08 15.98 16.06 1,624,298 +0.09(+0.56%)
Oct 11, 2022 16.00 16.14 15.95 15.97 2,418,312 -0.03(-0.19%)
Oct 10, 2022 16.05 16.09 15.96 16.00 1,582,668 -0.25(-1.54%)
Oct 07, 2022 16.31 16.36 16.23 16.25 1,132,184 -0.17(-1.04%)
Oct 06, 2022 16.40 16.45 16.36 16.42 1,122,872 -0.02(-0.12%)
Oct 05, 2022 16.38 16.47 16.30 16.44 1,265,141 -0.10(-0.60%)
Oct 04, 2022 16.38 16.57 16.36 16.54 2,098,547 +0.23(+1.41%)
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.
 
 
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.