Skip to main content

Physical Gold ETF (NY: SGOL )

17.21 +0.07 (+0.38%)
Streaming Delayed Price Updated: 9:49 AM EDT, Aug 11, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2010 134.05 135.32 133.65 135.19 102,478 +1.41(+1.05%)
Oct 28, 2010 132.87 133.98 132.38 133.78 109,053 +1.80(+1.36%)
Oct 27, 2010 132.45 132.48 131.31 131.98 79,852 -1.43(-1.07%)
Oct 25, 2010 133.75 133.89 132.78 133.41 88,076 +1.18(+0.89%)
Oct 22, 2010 131.93 132.25 131.49 132.23 63,548 +0.28(+0.21%)
Oct 21, 2010 133.57 134.13 131.25 131.95 170,698 -1.94(-1.45%)
Oct 20, 2010 132.91 134.19 132.87 133.89 79,166 +1.24(+0.93%)
Oct 19, 2010 133.01 134.09 132.25 132.65 272,881 -4.17(-3.05%)
Oct 18, 2010 136.02 136.92 135.76 136.82 41,430 +0.52(+0.38%)
Oct 15, 2010 136.87 137.05 135.67 136.30 110,393 -1.10(-0.80%)
Oct 14, 2010 136.68 137.45 136.53 137.40 79,666 +0.71(+0.52%)
Oct 13, 2010 135.33 136.80 135.26 136.69 130,571 +2.19(+1.63%)
Oct 12, 2010 134.58 134.77 133.93 134.50 90,258 -0.35(-0.26%)
Oct 11, 2010 133.84 134.85 133.60 134.85 141,539 +0.65(+0.48%)
Oct 08, 2010 134.20 134.40 133.01 134.20 119,951 +1.33(+1.00%)
Oct 07, 2010 135.21 135.21 132.05 132.87 292,618 -1.49(-1.11%)
Oct 06, 2010 134.05 134.37 133.91 134.36 67,302 +0.81(+0.61%)
Oct 05, 2010 132.68 133.65 132.43 133.55 155,992 +2.57(+1.96%)
Oct 04, 2010 131.02 131.11 130.76 130.98 41,307 -0.44(-0.33%)
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.