Skip to main content

Physical Gold ETF (NY: SGOL )

17.90 +0.13 (+0.73%)
Official Closing Price Updated: 8:00 PM EDT, May 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2012 173.10 173.12 171.06 172.57 89,490 +1.23(+0.72%)
Jan 30, 2012 171.48 171.80 171.00 171.34 58,161 -0.92(-0.53%)
Jan 27, 2012 170.67 172.27 170.66 172.26 120,982 +1.72(+1.01%)
Jan 26, 2012 171.29 171.61 170.31 170.54 78,191 +0.88(+0.52%)
Jan 25, 2012 164.20 169.73 163.46 169.66 178,279 +4.52(+2.74%)
Jan 24, 2012 164.97 165.50 164.72 165.14 77,750 -1.19(-0.72%)
Jan 23, 2012 165.51 166.52 165.50 166.33 92,619 +1.12(+0.68%)
Jan 20, 2012 163.66 165.21 163.66 165.21 71,537 +0.88(+0.54%)
Jan 19, 2012 164.03 164.50 163.50 164.33 84,628 -0.42(-0.25%)
Jan 18, 2012 163.09 164.75 162.89 164.75 51,358 +1.13(+0.69%)
Jan 17, 2012 164.31 164.68 163.51 163.62 80,030 +1.25(+0.77%)
Jan 13, 2012 162.37 162.65 161.21 162.37 81,478 -1.10(-0.67%)
Jan 12, 2012 164.12 164.69 162.89 163.47 130,993 +0.73(+0.45%)
Jan 11, 2012 162.38 163.10 162.00 162.74 72,460 +1.05(+0.65%)
Jan 10, 2012 161.97 162.41 161.53 161.69 83,808 +2.20(+1.38%)
Jan 09, 2012 160.44 160.57 159.25 159.49 75,379 -0.72(-0.45%)
Jan 06, 2012 161.63 161.63 159.45 160.21 111,376 -0.60(-0.37%)
Jan 05, 2012 158.30 161.02 158.25 160.81 150,914 +1.11(+0.70%)
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.