Skip to main content

Physical Gold ETF (NY: SGOL )

17.80 +0.03 (+0.14%)
Streaming Delayed Price Updated: 10:50 AM EDT, May 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2013 117.38 121.53 116.99 121.43 111,426 +0.88(+0.73%)
Jun 26, 2013 122.13 122.18 120.40 120.55 105,580 -5.25(-4.17%)
Jun 25, 2013 126.12 126.31 125.34 125.80 81,307 -0.55(-0.43%)
Jun 24, 2013 126.70 127.03 125.76 126.35 73,188 -1.14(-0.89%)
Jun 21, 2013 127.54 127.98 126.92 127.49 44,545 +1.51(+1.20%)
Jun 20, 2013 127.70 128.74 125.73 125.98 307,833 -7.19(-5.40%)
Jun 19, 2013 135.08 135.46 132.91 133.17 74,297 -1.57(-1.17%)
Jun 18, 2013 135.26 135.52 134.14 134.74 111,517 -1.66(-1.22%)
Jun 17, 2013 136.53 136.59 136.14 136.40 33,683 -0.59(-0.43%)
Jun 14, 2013 136.55 137.13 136.55 136.99 20,964 +0.70(+0.51%)
Jun 13, 2013 135.83 136.71 135.39 136.29 32,170 -0.48(-0.35%)
Jun 12, 2013 135.50 137.36 135.50 136.77 23,291 +0.95(+0.70%)
Jun 11, 2013 134.83 136.05 134.83 135.82 28,934 -0.69(-0.51%)
Jun 10, 2013 135.95 136.77 135.57 136.51 27,377 +0.64(+0.47%)
Jun 07, 2013 136.64 137.16 135.76 135.87 54,964 -3.27(-2.35%)
Jun 06, 2013 138.00 140.30 137.68 139.14 53,946 +0.94(+0.68%)
Jun 05, 2013 138.04 138.92 137.65 138.20 23,978 +0.38(+0.27%)
Jun 04, 2013 137.75 138.00 136.90 137.82 30,468 -1.26(-0.91%)
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.