Skip to main content

Physical Gold ETF (NY: SGOL )

17.26 +0.15 (+0.88%)
Official Closing Price Updated: 4:10 PM EDT, Aug 12, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2012 176.51 176.94 167.31 167.50 712,469 -9.38(-5.30%)
Feb 28, 2012 176.23 177.34 176.10 176.88 99,426 +1.84(+1.05%)
Feb 27, 2012 175.52 176.23 174.92 175.04 60,926 -0.55(-0.31%)
Feb 24, 2012 175.97 176.29 175.32 175.59 103,105 -0.76(-0.43%)
Feb 23, 2012 176.00 177.13 175.67 176.35 94,931 +0.05(+0.03%)
Feb 22, 2012 173.70 176.42 173.55 176.30 148,330 +1.97(+1.13%)
Feb 21, 2012 172.96 174.36 172.93 174.33 49,667 +3.70(+2.17%)
Feb 17, 2012 171.57 171.57 170.21 170.63 63,279 -0.62(-0.36%)
Feb 16, 2012 169.52 171.39 169.41 171.25 101,412 -0.13(-0.08%)
Feb 15, 2012 171.90 171.99 170.60 171.38 146,297 +1.00(+0.59%)
Feb 14, 2012 170.91 171.17 169.70 170.38 107,326 -0.40(-0.23%)
Feb 13, 2012 170.58 171.01 170.00 170.78 72,442 +0.41(+0.24%)
Feb 10, 2012 169.72 170.85 169.62 170.37 119,916 -0.86(-0.50%)
Feb 09, 2012 173.34 173.66 171.00 171.23 122,935 -0.52(-0.30%)
Feb 08, 2012 172.54 173.23 170.86 171.75 137,777 -1.20(-0.69%)
Feb 07, 2012 170.65 173.32 170.43 172.95 59,729 +2.50(+1.47%)
Feb 06, 2012 170.20 170.93 169.88 170.45 77,973 -0.48(-0.28%)
Feb 03, 2012 173.23 173.45 170.82 170.93 228,304 -3.45(-1.98%)
Feb 02, 2012 173.26 174.52 173.05 174.38 110,218 +1.53(+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.