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 (%)
Aug 31, 2012 164.25 167.32 162.04 167.32 149,621 +3.71(+2.27%)
Aug 30, 2012 164.40 164.40 163.19 163.61 69,496 -0.11(-0.07%)
Aug 29, 2012 164.74 164.74 163.19 163.72 42,024 -0.78(-0.47%)
Aug 27, 2012 164.90 165.42 164.48 164.50 105,649 -0.60(-0.36%)
Aug 24, 2012 165.02 165.35 164.69 165.10 53,278 +0.06(+0.04%)
Aug 23, 2012 164.54 165.55 164.42 165.04 115,697 +1.42(+0.87%)
Aug 22, 2012 162.29 163.70 161.57 163.62 119,222 +1.73(+1.07%)
Aug 21, 2012 161.85 162.25 161.77 161.89 70,324 +1.61(+1.00%)
Aug 20, 2012 159.53 160.38 159.53 160.28 26,340 +0.49(+0.31%)
Aug 17, 2012 160.08 160.08 159.30 159.79 27,477 +0.26(+0.16%)
Aug 16, 2012 158.85 160.07 158.50 159.53 28,012 +0.95(+0.60%)
Aug 15, 2012 158.27 158.73 158.27 158.58 41,260 +0.47(+0.30%)
Aug 14, 2012 158.04 158.53 157.85 158.11 26,166 -0.88(-0.55%)
Aug 13, 2012 160.07 160.41 158.95 158.99 31,514 -1.21(-0.76%)
Aug 10, 2012 160.00 160.77 159.99 160.20 14,472 +0.25(+0.16%)
Aug 09, 2012 159.36 159.96 159.28 159.95 180,419 +0.50(+0.31%)
Aug 08, 2012 159.48 159.81 159.28 159.45 143,674 +0.16(+0.10%)
Aug 07, 2012 159.35 159.61 159.00 159.29 76,151 +0.02(+0.01%)
Aug 06, 2012 158.97 159.66 158.78 159.27 127,859 +0.73(+0.46%)
Aug 03, 2012 157.69 158.90 157.47 158.54 46,379 +1.40(+0.89%)
Aug 02, 2012 157.67 158.04 156.64 157.14 43,493 -1.06(-0.67%)
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.