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 (%)
Apr 30, 2010 117.56 117.93 117.50 117.60 39,460 +1.08(+0.93%)
Apr 29, 2010 116.08 116.71 116.08 116.52 72,164 +0.00(+0.00%)
Apr 28, 2010 116.25 117.17 115.91 116.52 168,637 -0.31(-0.27%)
Apr 27, 2010 114.58 117.00 114.58 116.83 103,086 +1.84(+1.60%)
Apr 26, 2010 115.07 115.38 114.84 114.99 63,296 -0.38(-0.33%)
Apr 23, 2010 113.44 115.51 113.29 115.37 96,258 +1.43(+1.26%)
Apr 22, 2010 113.97 114.12 112.98 113.94 49,141 -0.57(-0.50%)
Apr 21, 2010 114.02 114.80 113.67 114.51 45,530 +0.89(+0.78%)
Apr 20, 2010 113.89 114.36 113.55 113.62 32,308 +0.32(+0.28%)
Apr 19, 2010 113.04 113.51 112.83 113.30 49,448 -0.09(-0.08%)
Apr 16, 2010 114.69 115.23 112.76 113.39 134,504 -2.44(-2.11%)
Apr 15, 2010 115.03 115.91 115.03 115.83 32,927 +0.58(+0.50%)
Apr 14, 2010 115.42 115.83 114.99 115.25 44,036 +0.36(+0.31%)
Apr 13, 2010 115.29 115.33 114.28 114.89 42,987 -0.34(-0.29%)
Apr 12, 2010 115.88 116.27 115.19 115.23 31,900 -0.71(-0.61%)
Apr 09, 2010 115.31 116.25 114.93 115.94 92,002 +1.10(+0.96%)
Apr 08, 2010 114.64 115.14 114.51 114.84 94,834 +0.20(+0.17%)
Apr 07, 2010 114.04 115.07 113.97 114.64 64,859 +1.37(+1.21%)
Apr 06, 2010 113.08 113.68 113.02 113.27 27,395 +0.47(+0.42%)
Apr 05, 2010 112.72 113.11 112.48 112.80 34,212 +0.43(+0.38%)
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.