Skip to main content

Physical Gold ETF (NY: SGOL )

17.26 +0.15 (+0.88%)
Official Closing Price Updated: 8:00 PM EDT, Aug 12, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2010 124.13 124.53 123.83 124.48 194,213 +1.20(+0.97%)
Aug 30, 2010 123.23 123.39 122.95 123.28 59,480 -0.08(-0.06%)
Aug 27, 2010 123.36 123.79 122.75 123.36 81,172 +0.05(+0.04%)
Aug 26, 2010 123.45 123.56 122.95 123.31 109,815 -0.39(-0.32%)
Aug 25, 2010 123.47 123.70 123.02 123.70 158,475 +1.01(+0.82%)
Aug 24, 2010 121.05 123.11 121.00 122.69 164,287 +0.57(+0.47%)
Aug 23, 2010 122.24 122.38 121.77 122.12 68,211 -0.20(-0.16%)
Aug 20, 2010 122.24 122.39 121.77 122.32 68,742 -0.40(-0.33%)
Aug 19, 2010 122.98 123.29 122.48 122.72 75,268 +0.17(+0.14%)
Aug 18, 2010 121.56 122.83 121.34 122.55 208,133 +0.50(+0.41%)
Aug 17, 2010 122.08 122.27 121.91 122.05 102,482 +0.05(+0.04%)
Aug 16, 2010 122.01 122.13 121.77 122.00 244,986 +0.95(+0.78%)
Aug 13, 2010 121.05 121.14 120.66 121.05 242,660 +0.05(+0.04%)
Aug 12, 2010 120.88 121.13 120.74 121.00 594,617 +1.40(+1.17%)
Aug 11, 2010 119.97 120.22 118.83 119.60 1,742,369 -0.42(-0.35%)
Aug 10, 2010 118.85 120.36 118.70 120.02 73,419 +0.29(+0.24%)
Aug 09, 2010 120.06 120.09 119.55 119.73 21,506 -0.38(-0.32%)
Aug 06, 2010 120.11 120.68 119.89 120.11 74,987 +0.86(+0.72%)
Aug 05, 2010 119.29 119.36 118.63 119.25 73,277 +0.29(+0.24%)
Aug 04, 2010 119.72 119.89 118.91 118.96 58,601 +0.68(+0.57%)
Aug 03, 2010 118.13 118.60 118.13 118.28 37,056 +0.51(+0.43%)
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.