Skip to main content

Physical Gold ETF (NY: SGOL )

17.79 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, May 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2010 107.90 108.30 107.32 108.03 175,498 -0.49(-0.45%)
Jan 28, 2010 109.23 109.25 107.27 108.52 141,884 -0.12(-0.11%)
Jan 27, 2010 109.62 109.79 108.23 108.64 114,746 -0.92(-0.84%)
Jan 26, 2010 108.90 110.09 108.87 109.56 77,108 +0.01(+0.01%)
Jan 25, 2010 109.46 109.77 109.16 109.55 66,250 +0.31(+0.28%)
Jan 22, 2010 109.02 109.73 108.10 109.24 134,112 -0.17(-0.16%)
Jan 21, 2010 110.56 110.82 108.70 109.41 153,731 -1.56(-1.41%)
Jan 20, 2010 112.08 112.11 110.53 110.97 131,110 -2.80(-2.46%)
Jan 19, 2010 113.14 113.88 112.98 113.77 40,090 +0.77(+0.68%)
Jan 15, 2010 113.44 113.00 113.00 113.00 61,900 -1.21(-1.06%)
Jan 14, 2010 113.68 114.47 112.96 114.21 77,222 +0.52(+0.46%)
Jan 13, 2010 113.09 113.72 111.76 113.69 96,295 +1.07(+0.95%)
Jan 12, 2010 114.59 115.19 112.45 112.62 148,282 -2.41(-2.10%)
Jan 11, 2010 115.49 115.73 114.75 115.03 104,749 +1.50(+1.32%)
Jan 08, 2010 113.69 113.72 112.45 113.53 91,177 +0.51(+0.45%)
Jan 07, 2010 113.20 113.44 112.82 113.02 109,348 -0.70(-0.62%)
Jan 06, 2010 112.83 113.94 112.63 113.72 380,771 +1.88(+1.68%)
Jan 05, 2010 112.03 112.46 111.43 111.84 76,138 -0.09(-0.08%)
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.