Skip to main content

Physical Gold ETF (NY: SGOL )

17.04 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Aug 15, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2012 169.64 170.36 169.64 170.04 29,382 +0.93(+0.55%)
Oct 26, 2012 169.45 169.11 169.11 169.11 24,100 -0.05(-0.03%)
Oct 25, 2012 169.51 169.65 169.00 169.16 23,441 +1.17(+0.70%)
Oct 24, 2012 168.93 169.34 167.81 167.99 55,997 -0.63(-0.37%)
Oct 23, 2012 169.20 169.23 168.39 168.62 35,737 -1.53(-0.90%)
Oct 19, 2012 171.70 171.70 168.91 170.15 96,224 -1.81(-1.05%)
Oct 18, 2012 172.09 172.53 171.89 171.96 17,145 -0.82(-0.47%)
Oct 17, 2012 172.51 173.16 172.19 172.78 39,815 +0.13(+0.08%)
Oct 16, 2012 172.13 172.67 171.91 172.65 33,535 +1.06(+0.62%)
Oct 15, 2012 172.30 172.37 170.61 171.59 103,654 -1.78(-1.03%)
Oct 12, 2012 174.47 174.65 173.00 173.37 38,073 -1.27(-0.73%)
Oct 11, 2012 174.62 175.25 174.51 174.64 23,673 +0.46(+0.26%)
Oct 10, 2012 173.83 174.54 173.79 174.18 86,109 -0.10(-0.06%)
Oct 09, 2012 175.15 175.47 174.00 174.28 99,060 -1.09(-0.62%)
Oct 08, 2012 175.03 175.57 175.00 175.37 41,697 -0.63(-0.36%)
Oct 05, 2012 176.19 176.68 175.35 176.00 58,628 -0.95(-0.54%)
Oct 04, 2012 176.61 177.44 176.32 176.95 195,962 +1.17(+0.67%)
Oct 03, 2012 175.86 175.86 175.30 175.78 25,055 +0.37(+0.21%)
Oct 02, 2012 175.78 175.96 174.97 175.41 108,937 -0.26(-0.15%)
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.