Skip to main content

Physical Gold ETF (NY: SGOL )

17.18 +0.03 (+0.17%)
Streaming Delayed Price Updated: 10:42 AM EDT, Aug 11, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2010 121.10 121.17 119.96 121.10 81,985 +0.10(+0.08%)
May 27, 2010 120.48 121.31 120.47 121.00 123,126 +0.20(+0.17%)
May 26, 2010 120.90 121.38 120.68 120.80 179,460 +1.21(+1.01%)
May 25, 2010 119.25 119.76 119.10 119.59 150,832 +0.48(+0.40%)
May 24, 2010 118.62 119.39 118.32 119.11 265,189 +1.67(+1.42%)
May 21, 2010 117.30 118.46 116.78 117.44 413,827 -0.61(-0.51%)
May 20, 2010 118.43 119.21 117.51 118.05 3,000 -0.86(-0.72%)
May 19, 2010 120.49 120.60 118.40 118.91 314,107 -2.89(-2.37%)
May 18, 2010 121.19 122.62 120.82 121.80 236,628 +0.15(+0.12%)
May 17, 2010 122.90 123.44 121.64 121.65 447,753 -1.08(-0.88%)
May 14, 2010 122.73 124.36 121.50 122.73 355,558 -0.25(-0.20%)
May 13, 2010 123.69 124.06 122.50 122.98 178,650 -0.82(-0.66%)
May 12, 2010 123.65 124.61 123.13 123.80 199,572 +0.75(+0.61%)
May 11, 2010 121.59 123.19 121.55 123.05 253,787 +3.17(+2.64%)
May 10, 2010 119.55 120.13 119.44 119.88 345,804 -0.68(-0.56%)
May 07, 2010 119.91 121.15 119.03 120.56 307,850 -0.18(-0.15%)
May 06, 2010 117.92 120.83 117.91 120.74 407,814 +3.38(+2.88%)
May 05, 2010 116.55 117.42 116.47 117.37 140,000 +0.25(+0.21%)
May 04, 2010 118.64 118.64 116.43 117.12 143,060 -0.87(-0.74%)
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.