Skip to main content

Physical Gold ETF (NY: SGOL )

17.90 +0.13 (+0.73%)
Official Closing Price Updated: 4:10 PM EDT, May 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2010 111.47 111.55 111.00 111.09 49,059 +1.00(+0.91%)
Mar 30, 2010 110.70 110.70 110.00 110.09 29,793 -0.75(-0.68%)
Mar 29, 2010 110.99 111.23 110.53 110.84 24,460 +0.14(+0.13%)
Mar 26, 2010 109.25 110.70 108.93 110.70 36,596 +1.83(+1.68%)
Mar 25, 2010 109.02 109.26 108.61 108.87 60,332 +0.43(+0.40%)
Mar 24, 2010 108.99 109.12 108.33 108.44 45,020 -1.93(-1.75%)
Mar 23, 2010 109.44 110.55 109.44 110.37 34,286 +0.52(+0.48%)
Mar 22, 2010 109.41 110.06 109.09 109.85 63,522 -0.56(-0.51%)
Mar 19, 2010 112.40 112.40 109.95 110.41 127,779 -2.05(-1.82%)
Mar 18, 2010 112.19 112.73 111.65 112.46 45,393 +0.75(+0.67%)
Mar 17, 2010 112.50 112.61 111.69 111.71 32,191 -0.82(-0.73%)
Mar 16, 2010 112.11 112.68 112.00 112.53 54,390 +2.11(+1.91%)
Mar 15, 2010 110.39 110.52 110.39 110.42 20,025 +0.33(+0.30%)
Mar 12, 2010 110.65 110.86 109.59 110.09 80,215 -0.62(-0.56%)
Mar 11, 2010 110.28 110.76 110.00 110.71 36,458 +0.14(+0.13%)
Mar 10, 2010 112.08 112.46 110.19 110.57 53,813 -1.26(-1.12%)
Mar 09, 2010 111.28 112.24 111.19 111.83 50,342 -0.17(-0.15%)
Mar 08, 2010 113.40 113.40 111.70 111.99 51,462 -0.98(-0.86%)
Mar 05, 2010 113.31 113.87 112.97 112.97 47,087 -0.05(-0.04%)
Mar 04, 2010 113.42 113.51 112.47 113.02 63,035 -0.79(-0.69%)
Mar 03, 2010 113.65 114.30 113.38 113.81 63,247 +0.63(+0.56%)
Mar 02, 2010 112.03 113.60 112.02 113.18 84,337 +1.62(+1.45%)
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.