Skip to main content

Physical Gold ETF (NY: SGOL )

17.42 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, May 18, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2013 137.29 138.21 137.10 137.26 28,115 -1.33(-0.96%)
Aug 29, 2013 138.69 139.18 137.77 138.59 64,292 -0.82(-0.59%)
Aug 28, 2013 139.92 140.10 139.36 139.41 54,108 -0.02(-0.01%)
Aug 27, 2013 139.63 140.19 139.25 139.43 46,578 +1.28(+0.92%)
Aug 26, 2013 137.57 138.15 136.86 138.15 29,514 +0.62(+0.45%)
Aug 23, 2013 135.09 137.81 135.08 137.53 135,287 +2.16(+1.60%)
Aug 22, 2013 135.22 135.90 134.99 135.37 23,121 +0.68(+0.50%)
Aug 21, 2013 134.34 135.75 134.13 134.69 61,483 -0.37(-0.27%)
Aug 20, 2013 134.82 135.63 134.82 135.06 15,082 +0.53(+0.39%)
Aug 19, 2013 134.96 135.03 134.13 134.53 36,579 -0.65(-0.48%)
Aug 16, 2013 135.04 135.18 134.00 135.18 156,892 +0.92(+0.69%)
Aug 15, 2013 130.55 134.87 130.45 134.26 85,300 +2.82(+2.15%)
Aug 14, 2013 130.17 131.53 130.10 131.44 34,971 +1.20(+0.92%)
Aug 13, 2013 131.02 131.08 129.92 130.24 21,099 -1.41(-1.07%)
Aug 12, 2013 132.08 132.17 131.41 131.65 40,683 +2.34(+1.81%)
Aug 09, 2013 128.98 129.71 128.76 129.31 18,122 -0.02(-0.02%)
Aug 08, 2013 127.25 129.40 127.25 129.33 32,878 +2.81(+2.22%)
Aug 07, 2013 126.42 126.94 126.30 126.52 78,596 +0.10(+0.08%)
Aug 06, 2013 126.82 126.93 126.00 126.42 43,434 -1.80(-1.40%)
Aug 05, 2013 128.98 129.14 127.91 128.22 17,278 -0.56(-0.43%)
Aug 02, 2013 129.20 129.59 128.78 128.78 26,332 -0.29(-0.22%)
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.