Skip to main content

Physical Gold ETF (NY: SGOL )

17.41 -0.10 (-0.54%)
Streaming Delayed Price Updated: 3:55 PM EDT, May 17, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2011 150.01 150.26 148.91 148.91 127,438 -1.16(-0.77%)
Jun 29, 2011 149.62 150.25 149.30 150.07 99,173 +0.98(+0.66%)
Jun 28, 2011 148.95 149.59 148.54 149.09 62,448 +0.56(+0.37%)
Jun 27, 2011 148.77 149.23 148.01 148.53 75,047 -0.54(-0.36%)
Jun 24, 2011 150.68 150.84 148.82 149.07 164,396 -2.18(-1.44%)
Jun 23, 2011 151.56 151.71 150.15 151.25 249,399 -2.70(-1.75%)
Jun 22, 2011 153.94 154.79 153.52 153.95 131,479 +0.27(+0.18%)
Jun 21, 2011 153.14 153.75 153.11 153.68 102,487 +0.78(+0.51%)
Jun 20, 2011 153.05 153.16 152.90 152.90 105,484 +0.04(+0.03%)
Jun 17, 2011 151.80 153.12 151.76 152.86 101,308 +0.98(+0.65%)
Jun 16, 2011 151.73 152.28 151.17 151.88 52,024 -0.19(-0.12%)
Jun 15, 2011 151.07 152.38 150.86 152.07 77,400 +0.50(+0.33%)
Jun 14, 2011 150.61 151.60 150.44 151.57 76,535 +0.94(+0.62%)
Jun 13, 2011 151.57 151.86 150.09 150.63 159,048 -1.50(-0.99%)
Jun 10, 2011 151.96 152.67 151.62 152.13 69,737 -1.33(-0.87%)
Jun 09, 2011 152.93 153.95 152.71 153.46 280,550 +0.73(+0.48%)
Jun 08, 2011 152.95 153.26 152.24 152.73 78,432 -0.57(-0.37%)
Jun 07, 2011 153.57 153.76 152.63 153.30 176,163 -0.09(-0.06%)
Jun 06, 2011 153.70 154.33 153.15 153.39 236,093 +0.25(+0.16%)
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.