Skip to main content

Physical Gold ETF (NY: SGOL )

17.70 +0.02 (+0.11%)
Official Closing Price Updated: 4:10 PM EDT, May 20, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2014 122.97 123.09 121.87 122.39 12,570 +0.24(+0.20%)
Jan 30, 2014 122.03 122.48 121.98 122.15 26,116 -2.69(-2.15%)
Jan 29, 2014 124.53 124.84 123.40 124.84 24,396 +1.59(+1.29%)
Jan 28, 2014 123.77 123.77 122.00 123.25 35,033 -0.07(-0.06%)
Jan 27, 2014 124.07 124.32 123.13 123.32 26,835 -1.34(-1.08%)
Jan 24, 2014 124.51 124.85 123.97 124.66 26,271 +0.51(+0.41%)
Jan 23, 2014 123.34 124.35 123.34 124.15 29,205 +2.61(+2.14%)
Jan 22, 2014 122.04 122.04 121.54 121.54 21,336 -0.54(-0.44%)
Jan 21, 2014 121.59 122.29 121.59 122.08 90,184 -1.21(-0.98%)
Jan 17, 2014 122.74 123.29 123.29 123.29 15,100 +1.19(+0.97%)
Jan 16, 2014 122.14 122.23 121.92 122.10 19,361 +0.11(+0.09%)
Jan 15, 2014 121.49 122.11 121.46 121.99 40,059 -0.24(-0.20%)
Jan 14, 2014 122.91 123.33 122.11 122.23 19,707 -1.17(-0.95%)
Jan 13, 2014 122.60 123.40 122.59 123.40 11,139 +0.84(+0.69%)
Jan 10, 2014 122.00 122.68 122.00 122.56 15,714 +1.79(+1.48%)
Jan 09, 2014 120.38 120.82 120.38 120.77 32,394 +0.32(+0.27%)
Jan 08, 2014 120.24 122.00 119.91 120.45 49,166 -0.71(-0.59%)
Jan 07, 2014 120.86 121.16 120.54 121.16 23,034 -0.57(-0.47%)
Jan 06, 2014 122.04 122.69 119.67 121.73 72,407 +0.01(+0.01%)
Jan 03, 2014 120.99 121.93 120.94 121.72 40,268 +1.46(+1.21%)
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.