Skip to main content

Physical Gold ETF (NY: SGOL )

17.15 -0.04 (-0.23%)
Official Closing Price Updated: 4:10 PM EDT, Aug 10, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2012 163.59 164.92 163.53 164.92 112,199 +0.42(+0.26%)
Apr 27, 2012 164.85 164.99 164.36 164.50 49,509 +0.38(+0.23%)
Apr 26, 2012 163.59 164.44 163.27 164.12 84,572 +1.41(+0.87%)
Apr 25, 2012 162.57 162.97 160.86 162.71 131,971 +0.34(+0.21%)
Apr 24, 2012 162.74 163.19 162.35 162.37 47,842 +0.23(+0.14%)
Apr 23, 2012 161.26 162.20 160.93 162.14 103,462 -0.41(-0.25%)
Apr 20, 2012 162.30 162.88 162.30 162.55 68,160 +0.10(+0.06%)
Apr 19, 2012 163.05 163.72 162.21 162.45 217,485 +0.15(+0.09%)
Apr 18, 2012 162.62 162.96 162.17 162.30 22,251 -1.02(-0.62%)
Apr 17, 2012 163.61 164.00 161.83 163.32 154,295 -0.12(-0.08%)
Apr 16, 2012 163.57 164.14 162.75 163.44 132,125 -0.49(-0.30%)
Apr 13, 2012 165.59 165.60 163.26 163.93 151,802 -1.94(-1.17%)
Apr 12, 2012 163.80 166.16 163.80 165.87 49,656 +1.73(+1.05%)
Apr 11, 2012 164.23 164.55 163.85 164.14 27,484 -0.07(-0.04%)
Apr 10, 2012 162.78 164.60 161.56 164.21 97,480 +1.73(+1.06%)
Apr 09, 2012 162.75 163.00 162.10 162.48 52,186 +1.04(+0.64%)
Apr 05, 2012 160.95 161.63 160.86 161.44 50,887 +1.24(+0.77%)
Apr 04, 2012 160.77 161.02 159.66 160.20 122,557 -2.72(-1.67%)
Apr 03, 2012 166.32 166.32 162.27 162.92 191,530 -3.14(-1.89%)
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.