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 (%)
Jul 31, 2014 126.32 126.62 125.71 125.80 104,748 -1.45(-1.14%)
Jul 30, 2014 127.37 127.37 126.87 127.25 64,553 -0.35(-0.27%)
Jul 29, 2014 128.26 128.32 127.20 127.60 24,304 -0.48(-0.37%)
Jul 28, 2014 127.93 128.14 127.86 128.08 8,009 -0.21(-0.16%)
Jul 25, 2014 126.91 128.37 126.91 128.29 44,170 +1.52(+1.20%)
Jul 24, 2014 127.28 127.28 126.34 126.77 32,079 -1.29(-1.01%)
Jul 23, 2014 128.16 128.41 127.97 128.06 11,332 -0.13(-0.10%)
Jul 22, 2014 128.82 128.90 127.92 128.19 38,086 -0.63(-0.49%)
Jul 21, 2014 129.00 129.00 128.70 128.82 15,067 +0.22(+0.17%)
Jul 18, 2014 128.29 128.66 128.18 128.60 10,216 -0.97(-0.75%)
Jul 17, 2014 127.95 130.22 127.83 129.57 53,398 +2.22(+1.74%)
Jul 16, 2014 127.43 127.89 127.30 127.35 13,882 +0.37(+0.29%)
Jul 15, 2014 128.41 128.77 126.91 126.98 52,214 -1.18(-0.92%)
Jul 14, 2014 127.99 128.48 127.89 128.16 30,977 -3.13(-2.38%)
Jul 11, 2014 130.94 131.34 130.94 131.29 14,180 +0.21(+0.16%)
Jul 10, 2014 131.62 131.72 131.02 131.08 29,322 +0.73(+0.56%)
Jul 09, 2014 130.06 130.72 129.76 130.35 12,065 +0.85(+0.66%)
Jul 08, 2014 129.71 130.00 128.97 129.50 13,519 +0.04(+0.03%)
Jul 07, 2014 128.90 129.46 128.72 129.46 31,603 -0.05(-0.04%)
Jul 03, 2014 129.31 129.51 129.51 129.51 10,200 -0.72(-0.55%)
Jul 02, 2014 130.23 130.66 130.17 130.23 28,136 +0.00(+0.00%)
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.