Skip to main content

Physical Gold ETF (NY: SGOL )

15.92 +0.01 (+0.06%)
Official Closing Price Updated: 8:00 PM EDT, Sep 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2013 145.00 145.55 144.34 145.49 97,844 +0.47(+0.32%)
Apr 29, 2013 144.88 145.40 144.29 145.02 68,039 +1.39(+0.97%)
Apr 26, 2013 145.01 146.18 142.80 143.63 187,280 -0.74(-0.51%)
Apr 25, 2013 142.76 144.74 142.55 144.37 121,133 +3.32(+2.35%)
Apr 24, 2013 140.81 141.20 140.16 141.05 67,237 +1.51(+1.08%)
Apr 23, 2013 139.85 139.85 138.57 139.54 142,354 -0.99(-0.70%)
Apr 22, 2013 140.85 140.93 139.92 140.53 69,574 +2.40(+1.74%)
Apr 19, 2013 138.61 138.65 137.32 138.13 82,020 +1.18(+0.86%)
Apr 18, 2013 136.70 137.88 136.24 136.95 94,238 +1.51(+1.11%)
Apr 17, 2013 136.39 137.51 134.90 135.44 159,494 +0.01(+0.01%)
Apr 16, 2013 137.48 137.73 134.40 135.43 194,545 +1.54(+1.15%)
Apr 15, 2013 138.66 139.34 133.04 133.89 667,337 -12.78(-8.71%)
Apr 12, 2013 151.55 151.71 146.33 146.67 426,905 -7.30(-4.74%)
Apr 11, 2013 153.69 154.63 153.60 153.97 39,452 +0.25(+0.16%)
Apr 10, 2013 155.67 155.68 153.55 153.72 96,675 -2.64(-1.69%)
Apr 09, 2013 155.30 156.82 155.29 156.36 52,611 +1.18(+0.76%)
Apr 08, 2013 154.87 155.56 154.61 155.18 27,194 -0.61(-0.39%)
Apr 05, 2013 154.52 155.95 154.00 155.79 371,722 +2.60(+1.70%)
Apr 04, 2013 152.57 153.48 152.40 153.19 71,566 -0.44(-0.29%)
Apr 03, 2013 155.03 155.49 152.91 153.63 188,849 -1.78(-1.15%)
Apr 02, 2013 156.04 156.23 155.23 155.41 87,220 -2.28(-1.45%)
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.