Skip to main content

Physical Gold ETF (NY: SGOL )

17.49 -0.02 (-0.11%)
Official Closing Price Updated: 8:00 PM EDT, Jun 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2010 140.47 141.44 140.42 141.39 62,301 +1.67(+1.20%)
Dec 30, 2010 140.26 140.33 139.59 139.72 35,357 -0.63(-0.45%)
Dec 29, 2010 140.05 140.66 139.89 140.35 75,145 +0.46(+0.33%)
Dec 28, 2010 139.49 139.97 139.28 139.89 80,742 +2.26(+1.64%)
Dec 27, 2010 137.59 137.65 137.18 137.63 29,239 +0.39(+0.28%)
Dec 23, 2010 136.85 137.45 136.55 137.24 79,917 -0.40(-0.29%)
Dec 22, 2010 138.22 138.28 137.61 137.64 53,209 -0.22(-0.16%)
Dec 21, 2010 137.82 138.19 137.40 137.86 62,450 +0.17(+0.12%)
Dec 20, 2010 137.78 138.03 136.99 137.69 49,454 +0.88(+0.64%)
Dec 17, 2010 136.58 137.20 135.80 136.81 57,625 +0.41(+0.30%)
Dec 16, 2010 136.78 136.83 135.54 136.40 199,520 -1.08(-0.79%)
Dec 15, 2010 137.95 138.52 137.31 137.48 62,546 -1.32(-0.95%)
Dec 14, 2010 138.87 139.84 138.49 138.80 98,914 +0.09(+0.06%)
Dec 13, 2010 138.85 139.22 138.53 138.71 64,328 +0.70(+0.51%)
Dec 10, 2010 137.55 138.04 136.61 138.01 164,774 +0.06(+0.04%)
Dec 09, 2010 138.31 138.78 137.56 137.95 121,787 +0.54(+0.39%)
Dec 08, 2010 138.59 138.92 136.52 137.41 189,478 -1.72(-1.24%)
Dec 07, 2010 142.18 142.23 139.13 139.13 165,003 -2.72(-1.92%)
Dec 06, 2010 140.85 142.13 140.42 141.85 143,140 +1.08(+0.77%)
Dec 03, 2010 139.24 140.78 139.22 140.77 88,695 +2.96(+2.15%)
Dec 02, 2010 138.29 139.17 137.81 137.81 53,857 -0.29(-0.21%)
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.