Skip to main content

Physical Gold ETF (NY: SGOL )

17.74 -0.05 (-0.26%)
Streaming Delayed Price Updated: 2:20 PM EDT, May 26, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2014 126.67 127.41 126.30 126.68 31,999 -0.59(-0.47%)
Apr 29, 2014 127.67 127.72 127.11 127.28 10,223 -0.03(-0.03%)
Apr 28, 2014 127.73 127.73 126.95 127.31 10,405 -0.56(-0.44%)
Apr 25, 2014 127.59 128.13 127.58 127.87 16,484 +0.89(+0.70%)
Apr 24, 2014 125.21 127.51 125.21 126.98 40,508 +0.85(+0.67%)
Apr 23, 2014 126.15 126.24 125.87 126.13 15,751 -0.13(-0.10%)
Apr 22, 2014 126.61 126.61 125.36 126.26 32,968 -0.41(-0.32%)
Apr 21, 2014 126.52 126.67 126.25 126.67 16,831 -0.53(-0.42%)
Apr 17, 2014 127.82 127.20 127.20 127.20 42,800 -0.69(-0.54%)
Apr 16, 2014 127.70 128.00 127.49 127.89 7,418 -0.10(-0.08%)
Apr 15, 2014 127.23 128.13 127.01 127.99 17,751 -2.32(-1.78%)
Apr 14, 2014 130.35 130.57 130.13 130.31 30,631 +0.85(+0.66%)
Apr 11, 2014 129.56 129.69 129.21 129.46 17,537 -0.02(-0.02%)
Apr 10, 2014 129.45 129.79 129.44 129.48 12,035 +0.72(+0.56%)
Apr 09, 2014 127.98 129.11 127.80 128.76 9,415 +0.21(+0.16%)
Apr 08, 2014 128.63 128.73 128.45 128.55 15,993 +1.17(+0.92%)
Apr 07, 2014 127.52 127.88 127.34 127.38 12,414 -0.65(-0.51%)
Apr 04, 2014 127.62 128.29 127.38 128.03 43,841 +1.67(+1.32%)
Apr 03, 2014 126.19 126.61 126.07 126.36 10,015 -0.33(-0.26%)
Apr 02, 2014 126.80 127.08 126.66 126.69 15,747 +0.91(+0.72%)
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.