Skip to main content

Physical Gold ETF (NY: SGOL )

17.26 +0.15 (+0.88%)
Official Closing Price Updated: 8:00 PM EDT, Aug 12, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2013 157.54 157.79 157.25 157.47 75,537 -0.87(-0.55%)
Mar 27, 2013 157.67 158.59 157.53 158.34 73,419 +0.57(+0.36%)
Mar 26, 2013 157.53 157.92 157.31 157.77 47,118 -0.50(-0.32%)
Mar 25, 2013 157.75 158.52 157.40 158.27 32,074 -0.30(-0.19%)
Mar 22, 2013 158.44 158.97 158.44 158.57 37,732 -0.69(-0.43%)
Mar 21, 2013 159.26 159.43 159.00 159.26 27,047 +0.81(+0.51%)
Mar 20, 2013 158.59 158.79 158.00 158.45 37,176 -0.65(-0.41%)
Mar 19, 2013 158.23 159.37 158.18 159.10 60,532 +0.71(+0.45%)
Mar 18, 2013 158.77 158.91 158.07 158.39 36,372 +1.38(+0.88%)
Mar 15, 2013 157.22 157.67 157.01 157.01 26,659 +0.28(+0.18%)
Mar 14, 2013 156.03 157.15 156.03 156.73 55,520 +0.07(+0.04%)
Mar 13, 2013 157.31 157.57 156.47 156.66 46,155 -0.52(-0.33%)
Mar 12, 2013 157.07 157.64 156.99 157.18 60,781 +1.22(+0.79%)
Mar 11, 2013 155.80 155.96 155.65 155.96 45,876 +0.28(+0.18%)
Mar 08, 2013 154.61 156.18 154.39 155.68 78,422 +0.03(+0.02%)
Mar 07, 2013 156.07 156.18 155.40 155.65 34,021 -0.57(-0.36%)
Mar 06, 2013 155.19 156.27 154.65 156.22 90,559 +0.67(+0.43%)
Mar 05, 2013 156.08 156.37 155.21 155.55 48,709 +0.27(+0.17%)
Mar 04, 2013 155.44 155.62 154.88 155.28 62,808 -0.20(-0.13%)
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.