Skip to main content

Physical Gold ETF (NY: SGOL )

18.48 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EST, Jan 31, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2012 17.65 17.69 16.73 16.75 7,124,690 -0.94(-5.30%)
Feb 28, 2012 17.62 17.73 17.61 17.69 994,260 +0.18(+1.05%)
Feb 27, 2012 17.55 17.62 17.49 17.50 609,260 -0.05(-0.31%)
Feb 24, 2012 17.60 17.63 17.53 17.56 1,031,050 -0.08(-0.43%)
Feb 23, 2012 17.60 17.71 17.57 17.64 949,310 +0.01(+0.03%)
Feb 22, 2012 17.37 17.64 17.36 17.63 1,483,300 +0.20(+1.13%)
Feb 21, 2012 17.30 17.44 17.29 17.43 496,670 +0.37(+2.17%)
Feb 17, 2012 17.16 17.16 17.02 17.06 632,790 -0.06(-0.36%)
Feb 16, 2012 16.95 17.14 16.94 17.12 1,014,120 -0.01(-0.08%)
Feb 15, 2012 17.19 17.20 17.06 17.14 1,462,970 +0.10(+0.59%)
Feb 14, 2012 17.09 17.12 16.97 17.04 1,073,260 -0.04(-0.23%)
Feb 13, 2012 17.06 17.10 17.00 17.08 724,420 +0.04(+0.24%)
Feb 10, 2012 16.97 17.09 16.96 17.04 1,199,160 -0.09(-0.50%)
Feb 09, 2012 17.33 17.37 17.10 17.12 1,229,350 -0.05(-0.30%)
Feb 08, 2012 17.25 17.32 17.09 17.18 1,377,770 -0.12(-0.69%)
Feb 07, 2012 17.07 17.33 17.04 17.30 597,290 +0.25(+1.47%)
Feb 06, 2012 17.02 17.09 16.99 17.05 779,730 -0.05(-0.28%)
Feb 03, 2012 17.32 17.34 17.08 17.09 2,283,040 -0.34(-1.98%)
Feb 02, 2012 17.33 17.45 17.30 17.44 1,102,180 +0.15(+0.89%)
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.