Skip to main content

Physical Gold ETF (NY: SGOL )

17.11 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Aug 11, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2015 116.14 116.14 115.18 115.74 29,405 -2.07(-1.76%)
Apr 29, 2015 118.31 118.59 117.61 117.81 17,135 -0.78(-0.66%)
Apr 28, 2015 117.68 118.85 117.68 118.59 21,719 +0.94(+0.80%)
Apr 27, 2015 116.10 118.05 116.00 117.65 28,229 +2.33(+2.02%)
Apr 24, 2015 116.25 116.25 115.05 115.32 37,562 -1.56(-1.33%)
Apr 23, 2015 116.36 117.21 116.34 116.88 15,161 +0.73(+0.63%)
Apr 22, 2015 117.14 117.14 116.09 116.15 12,168 -1.39(-1.18%)
Apr 21, 2015 117.00 117.75 116.96 117.54 5,437 +0.55(+0.47%)
Apr 20, 2015 117.13 117.21 116.71 116.99 7,081 -0.85(-0.72%)
Apr 17, 2015 117.65 118.03 117.65 117.84 11,652 +0.47(+0.40%)
Apr 16, 2015 117.83 117.95 116.95 117.37 18,421 -0.33(-0.28%)
Apr 15, 2015 117.13 117.84 116.81 117.70 32,750 +0.98(+0.84%)
Apr 14, 2015 116.94 117.16 116.67 116.72 15,188 -0.76(-0.65%)
Apr 13, 2015 117.62 117.68 117.22 117.48 11,316 -0.78(-0.66%)
Apr 10, 2015 118.28 118.38 117.84 118.26 8,202 +1.28(+1.09%)
Apr 09, 2015 117.05 117.05 116.81 116.98 8,016 -0.59(-0.50%)
Apr 08, 2015 118.26 118.28 117.29 117.57 8,768 -0.87(-0.73%)
Apr 07, 2015 118.62 118.75 118.26 118.44 7,487 -0.57(-0.48%)
Apr 06, 2015 119.57 119.72 118.87 119.01 30,723 +1.42(+1.21%)
Apr 02, 2015 117.85 117.59 117.59 117.59 10,300 -0.29(-0.25%)
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.