Skip to main content

Physical Gold ETF (NY: SGOL )

17.49 -0.02 (-0.11%)
Official Closing Price Updated: 8:00 PM EDT, Jun 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2012 175.40 175.54 174.76 175.29 55,295 -0.41(-0.23%)
Sep 27, 2012 174.40 175.84 174.18 175.70 28,257 +2.62(+1.51%)
Sep 26, 2012 172.76 173.31 171.70 173.08 229,248 -0.95(-0.55%)
Sep 25, 2012 175.11 175.41 173.87 174.03 48,816 -0.34(-0.19%)
Sep 24, 2012 173.96 174.56 173.90 174.37 70,307 -0.92(-0.52%)
Sep 21, 2012 176.25 176.44 174.93 175.29 63,513 +0.51(+0.29%)
Sep 20, 2012 174.36 174.93 173.71 174.78 73,784 -0.27(-0.15%)
Sep 19, 2012 175.21 175.30 174.59 175.05 70,691 +0.00(+0.00%)
Sep 18, 2012 174.13 175.12 174.08 175.05 68,984 +1.30(+0.75%)
Sep 17, 2012 175.10 175.25 173.42 173.75 79,027 -1.43(-0.82%)
Sep 14, 2012 175.19 175.51 174.67 175.18 253,233 +0.58(+0.33%)
Sep 13, 2012 171.15 175.11 169.72 174.60 166,808 +3.41(+1.99%)
Sep 12, 2012 172.17 172.17 170.46 171.19 82,402 -0.04(-0.02%)
Sep 11, 2012 171.47 171.77 171.11 171.23 44,839 +0.65(+0.38%)
Sep 10, 2012 171.10 171.42 170.49 170.58 69,210 -1.16(-0.67%)
Sep 07, 2012 171.03 172.29 170.65 171.74 89,530 +3.64(+2.17%)
Sep 06, 2012 168.36 168.98 168.06 168.10 68,546 +0.64(+0.38%)
Sep 05, 2012 167.33 167.54 167.04 167.46 34,401 -0.24(-0.14%)
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.