Skip to main content

Physical Gold ETF (NY: SGOL )

17.44 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Jun 28, 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%)
Jun 03, 2011 153.23 153.55 152.57 153.14 131,686 +1.66(+1.10%)
May 24, 2011 151.37 151.86 151.18 151.48 271,877 +0.74(+0.49%)
May 23, 2011 149.85 150.79 149.80 150.74 243,051 +0.34(+0.23%)
May 20, 2011 148.60 150.63 147.72 150.40 525,757 +1.91(+1.29%)
May 19, 2011 147.94 148.65 147.73 148.49 158,201 +0.06(+0.04%)
May 18, 2011 148.43 149.02 147.95 148.43 144,855 +0.90(+0.61%)
May 17, 2011 147.03 147.58 146.25 147.53 194,089 -0.70(-0.47%)
May 16, 2011 148.72 149.47 148.03 148.23 164,424 -0.19(-0.13%)
May 13, 2011 149.56 150.05 147.32 148.42 380,850 -1.00(-0.67%)
May 12, 2011 148.70 149.97 147.79 149.42 392,762 -0.04(-0.03%)
May 11, 2011 150.03 150.22 148.65 149.46 309,530 -1.29(-0.86%)
May 10, 2011 150.04 151.05 149.91 150.75 161,274 +0.45(+0.30%)
May 09, 2011 149.54 150.43 149.19 150.30 265,768 +2.13(+1.44%)
May 06, 2011 148.01 148.89 147.24 148.17 623,279 +1.99(+1.36%)
May 05, 2011 149.63 150.42 145.35 146.18 1,013,557 -4.47(-2.97%)
May 04, 2011 152.80 153.25 149.67 150.65 638,396 -2.12(-1.39%)
May 03, 2011 153.35 153.89 151.77 152.77 320,959 -0.57(-0.37%)
May 02, 2011 154.76 154.76 153.31 153.34 291,345 -1.92(-1.24%)
Apr 29, 2011 152.77 155.95 152.66 155.26 325,864 +2.56(+1.68%)
Apr 28, 2011 152.22 152.88 151.50 152.70 254,847 +0.63(+0.41%)
Apr 27, 2011 150.28 152.07 149.35 152.07 187,232 +2.90(+1.94%)
Apr 26, 2011 149.33 149.43 148.30 149.17 263,024 -0.59(-0.39%)
Apr 25, 2011 150.07 150.37 149.27 149.76 323,942 +0.16(+0.11%)
Apr 21, 2011 149.43 149.90 149.20 149.60 141,561 +0.28(+0.19%)
Apr 20, 2011 149.21 149.65 148.65 149.32 163,992 +0.52(+0.35%)
Apr 19, 2011 148.57 149.04 148.00 148.80 225,693 +0.07(+0.05%)
Apr 18, 2011 148.00 148.85 147.45 148.73 231,892 +0.86(+0.58%)
Apr 15, 2011 146.66 147.91 146.40 147.87 166,078 +1.29(+0.88%)
Apr 14, 2011 145.12 146.59 145.01 146.58 148,784 +1.90(+1.31%)
Apr 13, 2011 145.13 145.23 144.26 144.68 132,302 +0.26(+0.18%)
Apr 12, 2011 145.53 145.53 143.52 144.42 180,361 -0.96(-0.66%)
Apr 11, 2011 146.05 146.26 145.13 145.38 138,056 -1.08(-0.74%)
Apr 08, 2011 146.16 146.63 145.77 146.46 141,574 +1.22(+0.84%)
Apr 07, 2011 145.01 145.59 144.65 145.24 95,475 +0.06(+0.04%)
Apr 06, 2011 145.18 145.36 144.54 145.18 103,365 +0.44(+0.30%)
Apr 05, 2011 142.30 144.82 142.30 144.74 298,570 +2.21(+1.55%)
Apr 04, 2011 142.88 142.96 142.25 142.53 105,744 +0.64(+0.45%)
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.