Skip to main content

Physical Gold ETF (NY: SGOL )

20.64 +0.01 (+0.05%)
Official Closing Price Updated: 8:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2010 12.41 12.45 12.38 12.45 1,942,130 +0.12(+0.97%)
Aug 30, 2010 12.32 12.34 12.29 12.33 594,800 -0.01(-0.06%)
Aug 27, 2010 12.34 12.38 12.28 12.34 811,720 +0.01(+0.04%)
Aug 26, 2010 12.35 12.36 12.29 12.33 1,098,150 -0.04(-0.32%)
Aug 25, 2010 12.35 12.37 12.30 12.37 1,584,750 +0.10(+0.82%)
Aug 24, 2010 12.11 12.31 12.10 12.27 1,642,870 +0.06(+0.47%)
Aug 23, 2010 12.22 12.24 12.18 12.21 682,110 -0.02(-0.16%)
Aug 20, 2010 12.22 12.24 12.18 12.23 687,420 -0.04(-0.33%)
Aug 19, 2010 12.30 12.33 12.25 12.27 752,680 +0.02(+0.14%)
Aug 18, 2010 12.16 12.28 12.13 12.26 2,081,330 +0.05(+0.41%)
Aug 17, 2010 12.21 12.23 12.19 12.21 1,024,820 +0.01(+0.04%)
Aug 16, 2010 12.20 12.21 12.18 12.20 2,449,860 +0.09(+0.78%)
Aug 13, 2010 12.11 12.11 12.07 12.11 2,426,600 +0.01(+0.04%)
Aug 12, 2010 12.09 12.11 12.07 12.10 5,946,170 +0.14(+1.17%)
Aug 11, 2010 12.00 12.02 11.88 11.96 17,423,690 -0.04(-0.35%)
Aug 10, 2010 11.88 12.04 11.87 12.00 734,190 +0.03(+0.24%)
Aug 09, 2010 12.01 12.01 11.96 11.97 215,060 -0.04(-0.32%)
Aug 06, 2010 12.01 12.07 11.99 12.01 749,870 +0.09(+0.72%)
Aug 05, 2010 11.93 11.94 11.86 11.93 732,770 +0.03(+0.24%)
Aug 04, 2010 11.97 11.99 11.89 11.90 586,010 +0.07(+0.57%)
Aug 03, 2010 11.81 11.86 11.81 11.83 370,560 +0.05(+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.