Skip to main content

Physical Gold ETF (NY: SGOL )

17.33 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Jun 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2011 131.80 132.98 131.79 132.36 85,477 -0.35(-0.26%)
Jan 28, 2011 130.42 133.95 130.42 132.71 302,507 +2.31(+1.77%)
Jan 27, 2011 132.82 132.93 130.30 130.40 422,251 -3.26(-2.44%)
Jan 26, 2011 132.32 133.67 131.80 133.66 159,762 +1.06(+0.80%)
Jan 25, 2011 132.12 132.72 131.62 132.60 97,671 -0.22(-0.17%)
Jan 24, 2011 133.51 134.12 132.65 132.82 148,323 -0.69(-0.52%)
Jan 21, 2011 133.27 133.95 133.05 133.51 109,200 -0.17(-0.13%)
Jan 20, 2011 134.29 134.59 133.64 133.68 149,626 -2.58(-1.89%)
Jan 19, 2011 136.96 137.00 135.98 136.26 54,362 +0.27(+0.20%)
Jan 18, 2011 136.25 136.57 135.82 135.99 58,120 +0.72(+0.53%)
Jan 14, 2011 135.71 136.17 134.80 135.27 108,153 -1.31(-0.96%)
Jan 13, 2011 138.32 138.32 136.26 136.58 122,858 -1.49(-1.08%)
Jan 12, 2011 137.39 138.15 136.99 138.07 54,797 +0.60(+0.44%)
Jan 11, 2011 137.38 137.76 136.58 137.47 90,940 +0.69(+0.50%)
Jan 10, 2011 136.47 136.79 135.81 136.78 50,009 +0.59(+0.43%)
Jan 07, 2011 135.94 137.18 135.74 136.19 92,104 -0.26(-0.19%)
Jan 06, 2011 136.60 136.95 135.77 136.45 94,678 -0.53(-0.39%)
Jan 05, 2011 136.05 137.19 135.68 136.98 108,146 -0.37(-0.27%)
Jan 04, 2011 138.87 138.90 136.76 137.35 186,129 -3.28(-2.33%)
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.