Skip to main content

Physical Gold ETF (NY: SGOL )

17.79 -0.11 (-0.61%)
Official Closing Price Updated: 4:10 PM EDT, May 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2010 123.41 124.42 123.26 123.97 92,081 +0.41(+0.33%)
Jun 29, 2010 123.41 124.15 122.42 123.56 1,000 -1.50(-1.20%)
Jun 25, 2010 125.06 125.40 124.86 125.06 134,085 +1.47(+1.19%)
Jun 24, 2010 123.05 124.49 122.97 123.59 159,860 +0.27(+0.22%)
Jun 23, 2010 123.19 123.35 122.11 123.32 132,627 -0.46(-0.37%)
Jun 22, 2010 123.47 123.88 123.25 123.78 96,059 +0.98(+0.80%)
Jun 21, 2010 125.47 125.47 122.70 122.80 230,988 -2.41(-1.92%)
Jun 18, 2010 125.20 125.87 125.20 125.20 163,323 +0.99(+0.80%)
Jun 17, 2010 123.94 124.77 123.87 124.21 155,477 +1.47(+1.20%)
Jun 16, 2010 123.00 123.14 122.37 122.74 79,013 -0.55(-0.45%)
Jun 15, 2010 122.04 123.33 121.86 123.29 47,001 +1.34(+1.10%)
Jun 14, 2010 121.96 122.42 121.30 121.95 74,811 -0.43(-0.35%)
Jun 11, 2010 122.22 122.72 121.67 122.38 92,108 +1.09(+0.90%)
Jun 10, 2010 121.67 122.33 121.17 121.29 115,309 -1.63(-1.33%)
Jun 09, 2010 122.80 123.30 121.90 122.92 128,111 -0.44(-0.36%)
Jun 08, 2010 123.95 124.79 123.06 123.36 158,863 -0.42(-0.34%)
Jun 07, 2010 121.03 124.13 120.96 123.78 164,355 +2.37(+1.95%)
Jun 04, 2010 121.41 121.68 119.47 121.41 223,149 +1.17(+0.97%)
Jun 03, 2010 121.49 121.68 119.79 120.24 167,676 -1.79(-1.47%)
Jun 02, 2010 121.70 122.17 121.05 122.03 277,941 -0.19(-0.16%)
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.