Skip to main content

Physical Gold ETF (NY: SGOL )

17.08 +0.11 (+0.65%)
Streaming Delayed Price Updated: 12:22 PM EST, Dec 7, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2010 11.77 11.79 11.63 11.77 1,655,360 +0.12(+1.05%)
Jul 29, 2010 11.57 11.65 11.56 11.65 475,710 +0.05(+0.47%)
Jul 28, 2010 11.57 11.61 11.53 11.59 3,079,950 +0.03(+0.22%)
Jul 27, 2010 11.71 11.72 11.54 11.57 3,000 -0.21(-1.75%)
Jul 26, 2010 11.86 11.87 11.75 11.77 1,340,210 -0.06(-0.49%)
Jul 23, 2010 11.94 11.97 11.80 11.83 457,900 -0.08(-0.65%)
Jul 22, 2010 11.83 11.97 11.83 11.91 702,840 +0.10(+0.83%)
Jul 21, 2010 11.90 11.92 11.80 11.81 699,280 -0.07(-0.57%)
Jul 20, 2010 11.79 11.90 11.78 11.88 448,220 +0.08(+0.66%)
Jul 19, 2010 11.78 11.80 11.74 11.80 1,107,190 -0.09(-0.74%)
Jul 16, 2010 11.89 11.90 11.82 11.89 1,518,120 -0.16(-1.36%)
Jul 15, 2010 12.09 12.10 12.01 12.05 775,850 -0.00(-0.02%)
Jul 14, 2010 12.05 12.14 11.99 12.05 871,860 -0.01(-0.09%)
Jul 13, 2010 12.13 12.13 12.07 12.07 512,710 +0.10(+0.87%)
Jul 12, 2010 12.01 12.04 11.93 11.96 757,210 -0.10(-0.85%)
Jul 09, 2010 12.06 12.10 12.04 12.06 708,200 +0.12(+0.99%)
Jul 08, 2010 11.96 11.96 11.83 11.95 1,676,140 -0.06(-0.46%)
Jul 07, 2010 11.88 12.00 11.88 12.00 1,122,020 +0.12(+1.02%)
Jul 06, 2010 12.00 12.00 11.85 11.88 3,522,220 -0.19(-1.59%)
Jul 02, 2010 12.07 12.08 11.97 12.07 1,422,040 +0.14(+1.16%)
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.