Skip to main content

Physical Gold ETF (NY: SGOL )

21.23 +0.27 (+1.29%)
Streaming Delayed Price Updated: 1:51 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2010 14.05 14.14 14.04 14.14 623,010 +0.17(+1.20%)
Dec 30, 2010 14.03 14.03 13.96 13.97 353,570 -0.06(-0.45%)
Dec 29, 2010 14.01 14.07 13.99 14.04 751,450 +0.05(+0.33%)
Dec 28, 2010 13.95 14.00 13.93 13.99 807,420 +0.23(+1.64%)
Dec 27, 2010 13.76 13.77 13.72 13.76 292,390 +0.04(+0.28%)
Dec 23, 2010 13.69 13.74 13.65 13.72 799,170 -0.04(-0.29%)
Dec 22, 2010 13.82 13.83 13.76 13.76 532,090 -0.02(-0.16%)
Dec 21, 2010 13.78 13.82 13.74 13.79 624,500 +0.02(+0.12%)
Dec 20, 2010 13.78 13.80 13.70 13.77 494,540 +0.09(+0.64%)
Dec 17, 2010 13.66 13.72 13.58 13.68 576,250 +0.04(+0.30%)
Dec 16, 2010 13.68 13.68 13.55 13.64 1,995,200 -0.11(-0.79%)
Dec 15, 2010 13.79 13.85 13.73 13.75 625,460 -0.13(-0.95%)
Dec 14, 2010 13.89 13.98 13.85 13.88 989,140 +0.01(+0.06%)
Dec 13, 2010 13.88 13.92 13.85 13.87 643,280 +0.07(+0.51%)
Dec 10, 2010 13.76 13.80 13.66 13.80 1,647,740 +0.01(+0.04%)
Dec 09, 2010 13.83 13.88 13.76 13.79 1,217,870 +0.05(+0.39%)
Dec 08, 2010 13.86 13.89 13.65 13.74 1,894,780 -0.17(-1.24%)
Dec 07, 2010 14.22 14.22 13.91 13.91 1,650,030 -0.27(-1.92%)
Dec 06, 2010 14.09 14.21 14.04 14.19 1,431,400 +0.11(+0.77%)
Dec 03, 2010 13.92 14.08 13.92 14.08 886,950 +0.30(+2.15%)
Dec 02, 2010 13.83 13.92 13.78 13.78 538,570 -0.03(-0.21%)
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.