Skip to main content

Physical Gold ETF (NY: SGOL )

17.07 +0.10 (+0.61%)
Streaming Delayed Price Updated: 12:15 PM EST, Dec 7, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2012 16.06 16.07 15.93 15.96 526,530 -0.09(-0.53%)
Jul 30, 2012 15.99 16.07 15.98 16.04 358,140 -0.01(-0.09%)
Jul 27, 2012 16.07 16.09 15.97 16.06 590,260 +0.08(+0.49%)
Jul 26, 2012 15.97 16.03 15.91 15.98 1,026,720 +0.11(+0.71%)
Jul 25, 2012 15.84 15.93 15.81 15.87 1,462,880 +0.22(+1.39%)
Jul 24, 2012 15.66 15.67 15.52 15.65 1,343,940 +0.05(+0.33%)
Jul 23, 2012 15.54 15.62 15.52 15.60 522,540 -0.07(-0.45%)
Jul 20, 2012 15.60 15.70 15.59 15.67 223,200 +0.03(+0.19%)
Jul 19, 2012 15.67 15.71 15.61 15.64 192,030 +0.04(+0.25%)
Jul 18, 2012 15.56 15.65 15.55 15.60 418,010 -0.04(-0.26%)
Jul 17, 2012 15.71 15.74 15.54 15.64 591,350 -0.08(-0.50%)
Jul 16, 2012 15.74 15.77 15.70 15.72 289,360 +0.01(+0.05%)
Jul 13, 2012 15.64 15.78 15.64 15.71 424,810 +0.16(+1.04%)
Jul 12, 2012 15.42 15.58 15.39 15.55 412,990 -0.04(-0.24%)
Jul 11, 2012 15.55 15.62 15.50 15.59 769,870 +0.07(+0.48%)
Jul 10, 2012 15.81 15.81 15.48 15.51 582,420 -0.19(-1.21%)
Jul 09, 2012 15.66 15.75 15.64 15.70 214,020 +0.04(+0.23%)
Jul 06, 2012 15.72 15.75 15.59 15.67 978,330 -0.20(-1.29%)
Jul 05, 2012 15.85 15.94 15.82 15.87 396,130 -0.17(-1.07%)
Jul 03, 2012 16.00 16.07 15.98 16.04 1,309,280 +0.23(+1.45%)
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.