Skip to main content

Physical Gold ETF (NY: SGOL )

16.75 -0.12 (-0.71%)
Official Closing Price Updated: 8:00 PM EDT, Aug 19, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2012 160.63 160.69 159.30 159.59 52,653 -0.85(-0.53%)
Jul 30, 2012 159.87 160.69 159.76 160.44 35,814 -0.14(-0.09%)
Jul 27, 2012 160.68 160.94 159.70 160.58 59,026 +0.78(+0.49%)
Jul 26, 2012 159.72 160.29 159.14 159.80 102,672 +1.13(+0.71%)
Jul 25, 2012 158.35 159.27 158.11 158.67 146,288 +2.18(+1.39%)
Jul 24, 2012 156.65 156.67 155.20 156.49 134,394 +0.51(+0.33%)
Jul 23, 2012 155.41 156.23 155.19 155.98 52,254 -0.70(-0.45%)
Jul 20, 2012 155.96 156.96 155.86 156.68 22,320 +0.29(+0.19%)
Jul 19, 2012 156.72 157.07 156.14 156.39 19,203 +0.39(+0.25%)
Jul 18, 2012 155.64 156.55 155.50 156.00 41,801 -0.41(-0.26%)
Jul 17, 2012 157.13 157.43 155.41 156.41 59,135 -0.78(-0.50%)
Jul 16, 2012 157.45 157.70 156.98 157.19 28,936 +0.08(+0.05%)
Jul 13, 2012 156.38 157.84 156.38 157.11 42,481 +1.61(+1.04%)
Jul 12, 2012 154.22 155.84 153.86 155.50 41,299 -0.37(-0.24%)
Jul 11, 2012 155.55 156.23 155.00 155.87 76,987 +0.75(+0.48%)
Jul 10, 2012 158.15 158.15 154.77 155.13 58,242 -1.89(-1.21%)
Jul 09, 2012 156.60 157.53 156.40 157.02 21,402 +0.36(+0.23%)
Jul 06, 2012 157.22 157.47 155.91 156.66 97,833 -2.04(-1.29%)
Jul 05, 2012 158.45 159.37 158.16 158.70 39,613 -1.71(-1.07%)
Jul 03, 2012 159.99 160.73 159.84 160.41 130,928 +2.30(+1.45%)
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.