Skip to main content

Physical Gold ETF (NY: SGOL )

20.64 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2014 12.31 12.35 12.20 12.28 193,700 -0.05(-0.43%)
May 29, 2014 12.31 12.38 12.31 12.33 283,750 -0.02(-0.19%)
May 28, 2014 12.39 12.40 12.34 12.35 676,170 -0.07(-0.59%)
May 27, 2014 12.53 12.54 12.42 12.43 445,740 -0.27(-2.09%)
May 23, 2014 12.70 12.69 12.69 12.69 298,000 -0.02(-0.17%)
May 22, 2014 12.76 12.77 12.70 12.71 53,760 +0.03(+0.25%)
May 21, 2014 12.66 12.68 12.60 12.68 165,810 -0.03(-0.24%)
May 20, 2014 12.65 12.72 12.65 12.71 167,210 +0.01(+0.07%)
May 19, 2014 12.77 12.79 12.69 12.70 133,640 +0.02(+0.13%)
May 16, 2014 12.68 12.71 12.68 12.69 129,160 -0.06(-0.45%)
May 15, 2014 12.72 12.78 12.70 12.74 250,560 -0.08(-0.61%)
May 14, 2014 12.83 12.84 12.80 12.82 139,400 +0.12(+0.91%)
May 13, 2014 12.72 12.74 12.69 12.71 91,250 -0.02(-0.15%)
May 12, 2014 12.78 12.78 12.72 12.72 111,840 +0.07(+0.54%)
May 09, 2014 12.68 12.68 12.63 12.66 137,610 -0.00(-0.01%)
May 08, 2014 12.65 12.68 12.64 12.66 124,520 -0.00(-0.01%)
May 07, 2014 12.79 12.80 12.64 12.66 254,060 -0.19(-1.44%)
May 06, 2014 12.85 12.85 12.82 12.84 87,590 -0.03(-0.20%)
May 05, 2014 12.90 12.90 12.85 12.87 200,120 +0.12(+0.97%)
May 02, 2014 12.61 12.81 12.58 12.75 331,760 +0.13(+0.99%)
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.