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 (%)
May 24, 2011 15.14 15.19 15.12 15.15 2,718,770 +0.07(+0.49%)
May 23, 2011 14.98 15.08 14.98 15.07 2,430,510 +0.03(+0.23%)
May 20, 2011 14.86 15.06 14.77 15.04 5,257,570 +0.19(+1.29%)
May 19, 2011 14.79 14.87 14.77 14.85 1,582,010 +0.01(+0.04%)
May 18, 2011 14.84 14.90 14.79 14.84 1,448,550 +0.09(+0.61%)
May 17, 2011 14.70 14.76 14.62 14.75 1,940,890 -0.07(-0.47%)
May 16, 2011 14.87 14.95 14.80 14.82 1,644,240 -0.02(-0.13%)
May 13, 2011 14.96 15.01 14.73 14.84 3,808,500 -0.10(-0.67%)
May 12, 2011 14.87 15.00 14.78 14.94 3,927,620 -0.00(-0.03%)
May 11, 2011 15.00 15.02 14.87 14.95 3,095,300 -0.13(-0.86%)
May 10, 2011 15.00 15.11 14.99 15.07 1,612,740 +0.04(+0.30%)
May 09, 2011 14.95 15.04 14.92 15.03 2,657,680 +0.21(+1.44%)
May 06, 2011 14.80 14.89 14.72 14.82 6,232,790 +0.20(+1.36%)
May 05, 2011 14.96 15.04 14.54 14.62 10,135,570 -0.45(-2.97%)
May 04, 2011 15.28 15.32 14.97 15.06 6,383,960 -0.21(-1.39%)
May 03, 2011 15.34 15.39 15.18 15.28 3,209,590 -0.06(-0.37%)
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.