Skip to main content

Physical Gold ETF (NY: SGOL )

20.96 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2014 12.67 12.74 12.63 12.67 319,990 -0.06(-0.47%)
Apr 29, 2014 12.77 12.77 12.71 12.73 102,230 -0.00(-0.03%)
Apr 28, 2014 12.77 12.77 12.70 12.73 104,050 -0.06(-0.44%)
Apr 25, 2014 12.76 12.81 12.76 12.79 164,840 +0.09(+0.70%)
Apr 24, 2014 12.52 12.75 12.52 12.70 405,080 +0.09(+0.67%)
Apr 23, 2014 12.62 12.62 12.59 12.61 157,510 -0.01(-0.10%)
Apr 22, 2014 12.66 12.66 12.54 12.63 329,680 -0.04(-0.32%)
Apr 21, 2014 12.65 12.67 12.62 12.67 168,310 -0.05(-0.42%)
Apr 17, 2014 12.78 12.72 12.72 12.72 428,000 -0.07(-0.54%)
Apr 16, 2014 12.77 12.80 12.75 12.79 74,180 -0.01(-0.08%)
Apr 15, 2014 12.72 12.81 12.70 12.80 177,510 -0.23(-1.78%)
Apr 14, 2014 13.04 13.06 13.01 13.03 306,310 +0.09(+0.66%)
Apr 11, 2014 12.96 12.97 12.92 12.95 175,370 -0.00(-0.02%)
Apr 10, 2014 12.95 12.98 12.94 12.95 120,350 +0.07(+0.56%)
Apr 09, 2014 12.80 12.91 12.78 12.88 94,150 +0.02(+0.16%)
Apr 08, 2014 12.86 12.87 12.85 12.86 159,930 +0.12(+0.92%)
Apr 07, 2014 12.75 12.79 12.73 12.74 124,140 -0.07(-0.51%)
Apr 04, 2014 12.76 12.83 12.74 12.80 438,410 +0.17(+1.32%)
Apr 03, 2014 12.62 12.66 12.61 12.64 100,150 -0.03(-0.26%)
Apr 02, 2014 12.68 12.71 12.67 12.67 157,470 +0.09(+0.72%)
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.