Skip to main content

Physical Gold ETF (NY: SGOL )

17.06 +0.09 (+0.53%)
Streaming Delayed Price Updated: 10:54 AM EST, Dec 7, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2012 16.48 16.54 16.44 16.52 631,600 +0.08(+0.49%)
Mar 29, 2012 16.43 16.45 16.29 16.44 406,610 -0.01(-0.08%)
Mar 28, 2012 16.58 16.60 16.39 16.46 1,261,540 -0.18(-1.10%)
Mar 27, 2012 16.77 16.79 16.63 16.64 655,730 -0.12(-0.72%)
Mar 26, 2012 16.64 16.77 16.62 16.76 809,660 +0.30(+1.80%)
Mar 23, 2012 16.40 16.50 16.37 16.46 826,790 +0.20(+1.24%)
Mar 22, 2012 16.13 16.27 16.12 16.26 566,940 -0.07(-0.41%)
Mar 21, 2012 16.36 16.45 16.33 16.33 505,180 +0.01(+0.05%)
Mar 20, 2012 16.33 16.41 16.29 16.32 650,450 -0.15(-0.89%)
Mar 19, 2012 16.39 16.53 16.38 16.47 1,635,740 +0.03(+0.16%)
Mar 16, 2012 16.32 16.46 16.31 16.44 672,340 +0.02(+0.10%)
Mar 15, 2012 16.27 16.51 16.24 16.42 903,460 +0.16(+0.97%)
Mar 14, 2012 16.27 16.36 16.19 16.27 2,130,230 -0.27(-1.65%)
Mar 13, 2012 16.71 16.85 16.46 16.54 1,765,380 -0.28(-1.69%)
Mar 12, 2012 16.86 16.88 16.79 16.82 545,970 -0.14(-0.81%)
Mar 09, 2012 16.68 16.97 16.64 16.96 1,909,820 +0.12(+0.69%)
Mar 08, 2012 16.80 16.87 16.73 16.84 639,800 +0.16(+0.94%)
Mar 07, 2012 16.59 16.71 16.58 16.69 955,430 +0.10(+0.61%)
Mar 06, 2012 16.53 16.59 16.49 16.59 1,935,550 -0.31(-1.82%)
Mar 05, 2012 16.90 16.90 16.77 16.89 738,010 -0.06(-0.37%)
Mar 02, 2012 16.95 17.00 16.89 16.96 1,355,120 -0.03(-0.18%)
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.