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 (%)
Aug 31, 2012 16.43 16.73 16.20 16.73 1,496,210 +0.37(+2.27%)
Aug 30, 2012 16.44 16.44 16.32 16.36 694,960 -0.01(-0.07%)
Aug 29, 2012 16.47 16.47 16.32 16.37 420,240 -0.08(-0.47%)
Aug 27, 2012 16.49 16.54 16.45 16.45 1,056,490 -0.06(-0.36%)
Aug 24, 2012 16.50 16.54 16.47 16.51 532,780 +0.01(+0.04%)
Aug 23, 2012 16.45 16.55 16.44 16.50 1,156,970 +0.14(+0.87%)
Aug 22, 2012 16.23 16.37 16.16 16.36 1,192,220 +0.17(+1.07%)
Aug 21, 2012 16.18 16.22 16.18 16.19 703,240 +0.16(+1.00%)
Aug 20, 2012 15.95 16.04 15.95 16.03 263,400 +0.05(+0.31%)
Aug 17, 2012 16.01 16.01 15.93 15.98 274,770 +0.03(+0.16%)
Aug 16, 2012 15.88 16.01 15.85 15.95 280,120 +0.09(+0.60%)
Aug 15, 2012 15.83 15.87 15.83 15.86 412,600 +0.05(+0.30%)
Aug 14, 2012 15.80 15.85 15.79 15.81 261,660 -0.09(-0.55%)
Aug 13, 2012 16.01 16.04 15.89 15.90 315,140 -0.12(-0.76%)
Aug 10, 2012 16.00 16.08 16.00 16.02 144,720 +0.03(+0.16%)
Aug 09, 2012 15.94 16.00 15.93 15.99 1,804,190 +0.05(+0.31%)
Aug 08, 2012 15.95 15.98 15.93 15.95 1,436,740 +0.02(+0.10%)
Aug 07, 2012 15.94 15.96 15.90 15.93 761,510 +0.00(+0.01%)
Aug 06, 2012 15.90 15.97 15.88 15.93 1,278,590 +0.07(+0.46%)
Aug 03, 2012 15.77 15.89 15.75 15.85 463,790 +0.14(+0.89%)
Aug 02, 2012 15.77 15.80 15.66 15.71 434,930 -0.11(-0.67%)
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.