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 31, 2012 15.50 15.57 15.36 15.46 1,140,870 -0.03(-0.19%)
May 30, 2012 15.26 15.53 15.15 15.49 1,393,300 +0.09(+0.60%)
May 29, 2012 15.65 15.65 15.32 15.40 1,048,250 -0.17(-1.08%)
May 25, 2012 15.48 15.57 15.46 15.57 621,790 +0.13(+0.86%)
May 24, 2012 15.57 15.59 15.36 15.43 674,880 -0.01(-0.06%)
May 23, 2012 15.45 15.47 15.18 15.44 2,708,670 -0.07(-0.43%)
May 22, 2012 15.65 15.74 15.46 15.51 2,412,100 -0.26(-1.65%)
May 21, 2012 15.71 15.79 15.69 15.77 435,190 +0.01(+0.06%)
May 18, 2012 15.75 15.82 15.70 15.76 1,466,670 +0.18(+1.15%)
May 17, 2012 15.38 15.63 15.34 15.58 1,783,600 +0.34(+2.22%)
May 16, 2012 15.23 15.36 15.15 15.24 3,959,860 -0.02(-0.13%)
May 15, 2012 15.40 15.43 15.25 15.26 993,100 -0.16(-1.06%)
May 14, 2012 15.45 15.49 15.40 15.42 2,999,880 -0.23(-1.45%)
May 11, 2012 15.64 15.74 15.62 15.65 1,012,810 -0.13(-0.80%)
May 10, 2012 15.81 15.84 15.77 15.78 595,970 +0.03(+0.16%)
May 09, 2012 15.71 15.79 15.66 15.75 1,841,660 -0.15(-0.95%)
May 08, 2012 15.96 15.97 15.80 15.90 2,498,620 -0.31(-1.92%)
May 07, 2012 16.24 16.24 16.15 16.21 782,630 -0.04(-0.26%)
May 04, 2012 16.18 16.30 16.18 16.26 1,670,020 +0.05(+0.30%)
May 03, 2012 16.23 16.25 16.15 16.21 703,020 -0.16(-0.98%)
May 02, 2012 16.38 16.38 16.29 16.37 732,330 -0.08(-0.46%)
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.