Skip to main content

Physical Gold ETF (NY: SGOL )

15.75 -0.28 (-1.75%)
Official Closing Price Updated: 8:00 PM EDT, Sep 23, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2011 161.53 162.25 160.91 161.36 174,728 +1.00(+0.62%)
Jul 28, 2011 160.60 160.62 159.14 160.36 87,219 +0.18(+0.11%)
Jul 27, 2011 161.58 161.71 159.75 160.18 106,585 -0.64(-0.40%)
Jul 26, 2011 159.99 160.82 159.66 160.82 115,765 +0.44(+0.27%)
Jul 25, 2011 160.61 160.83 159.81 160.38 120,594 +1.28(+0.80%)
Jul 22, 2011 158.76 159.16 158.75 159.10 67,152 +1.29(+0.82%)
Jul 21, 2011 158.93 159.00 157.42 157.81 69,871 -1.19(-0.75%)
Jul 20, 2011 157.19 159.00 157.10 159.00 115,317 +1.28(+0.81%)
Jul 19, 2011 159.33 159.34 157.11 157.72 405,279 -1.82(-1.14%)
Jul 18, 2011 158.80 159.58 158.70 159.54 175,365 +1.30(+0.82%)
Jul 15, 2011 157.34 158.25 157.25 158.24 95,108 +0.64(+0.41%)
Jul 14, 2011 157.83 158.25 156.96 157.60 108,796 +0.50(+0.32%)
Jul 13, 2011 156.75 157.70 156.57 157.10 211,805 +1.33(+0.85%)
Jul 12, 2011 154.19 156.23 153.70 155.77 165,974 +1.26(+0.82%)
Jul 11, 2011 154.29 154.61 153.18 154.51 164,663 +1.36(+0.89%)
Jul 08, 2011 153.20 153.41 152.93 153.15 125,043 +1.05(+0.69%)
Jul 07, 2011 151.92 152.23 151.17 152.10 146,904 +0.27(+0.18%)
Jul 06, 2011 151.60 152.38 151.51 151.83 229,822 +1.36(+0.90%)
Jul 05, 2011 149.83 150.68 149.73 150.47 144,538 +2.71(+1.83%)
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.