Skip to main content

Physical Gold ETF (NY: SGOL )

16.99 -0.21 (-1.22%)
Official Closing Price Updated: 8:00 PM EDT, Aug 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2014 129.03 130.44 128.88 130.44 63,170 +1.06(+0.82%)
Jun 27, 2014 129.43 129.64 129.21 129.38 23,511 +0.22(+0.17%)
Jun 26, 2014 129.14 129.25 128.69 129.16 29,694 -0.30(-0.23%)
Jun 25, 2014 129.31 130.00 129.14 129.46 29,341 +0.00(+0.00%)
Jun 24, 2014 129.74 129.78 129.26 129.46 21,031 +0.19(+0.15%)
Jun 23, 2014 129.09 129.37 128.87 129.27 17,426 +0.30(+0.23%)
Jun 20, 2014 128.75 129.51 128.70 128.97 39,632 -0.47(-0.36%)
Jun 19, 2014 126.72 129.62 126.72 129.44 62,329 +4.35(+3.48%)
Jun 18, 2014 124.57 125.11 124.55 125.09 20,251 +0.35(+0.28%)
Jun 17, 2014 124.29 124.74 124.19 124.74 16,567 +0.02(+0.02%)
Jun 16, 2014 125.35 125.41 124.72 124.72 20,436 -0.63(-0.50%)
Jun 13, 2014 124.94 125.37 124.94 125.35 11,585 +0.38(+0.30%)
Jun 12, 2014 124.27 125.05 124.22 124.97 26,761 +1.20(+0.97%)
Jun 11, 2014 123.89 123.92 123.65 123.77 9,874 -0.03(-0.02%)
Jun 10, 2014 123.69 123.80 123.61 123.80 9,662 +0.82(+0.67%)
Jun 06, 2014 123.02 123.07 122.31 122.98 18,589 -0.03(-0.02%)
Jun 05, 2014 122.92 123.17 122.92 123.00 23,768 +0.92(+0.75%)
Jun 04, 2014 122.43 122.47 122.02 122.09 19,599 -0.26(-0.21%)
Jun 03, 2014 122.11 122.44 121.74 122.35 30,847 +0.27(+0.22%)
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.