Skip to main content

Physical Gold ETF (NY: SGOL )

17.44 -0.04 (-0.23%)
Official Closing Price Updated: 4:10 PM EDT, Jun 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2012 158.15 158.96 157.63 158.18 56,523 +4.22(+2.74%)
Jun 28, 2012 154.85 155.10 153.15 153.96 65,934 -1.84(-1.18%)
Jun 27, 2012 156.34 156.38 155.35 155.80 12,144 +0.16(+0.10%)
Jun 26, 2012 156.02 156.22 155.16 155.64 34,734 -1.07(-0.68%)
Jun 25, 2012 155.53 157.12 155.25 156.71 54,197 +1.06(+0.68%)
Jun 22, 2012 154.99 155.65 154.16 155.65 44,218 +0.69(+0.45%)
Jun 21, 2012 156.75 157.19 154.81 154.96 86,208 -4.04(-2.54%)
Jun 20, 2012 159.06 160.48 157.37 159.00 154,448 -1.23(-0.77%)
Jun 19, 2012 161.07 161.17 160.06 160.23 58,414 -0.73(-0.45%)
Jun 18, 2012 160.56 161.19 159.52 160.96 38,858 +0.03(+0.02%)
Jun 15, 2012 160.81 161.45 160.50 160.93 83,573 +0.17(+0.11%)
Jun 14, 2012 160.75 160.85 159.35 160.76 80,201 +0.55(+0.34%)
Jun 13, 2012 160.69 160.69 159.61 160.21 80,886 +0.73(+0.46%)
Jun 12, 2012 158.53 160.10 158.51 159.48 62,754 +1.25(+0.79%)
Jun 11, 2012 157.90 158.36 156.61 158.23 48,857 +0.40(+0.25%)
Jun 08, 2012 155.99 157.83 155.96 157.83 100,341 +0.35(+0.22%)
Jun 07, 2012 160.90 160.91 156.24 157.48 345,458 -2.81(-1.75%)
Jun 06, 2012 161.97 162.24 159.65 160.29 369,819 +0.06(+0.04%)
Jun 05, 2012 160.00 160.31 159.63 160.23 84,848 -0.14(-0.09%)
Jun 04, 2012 160.33 160.44 159.26 160.37 138,236 -0.14(-0.09%)
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.