Skip to main content

Physical Gold ETF (NY: SGOL )

17.30 -0.03 (-0.17%)
Official Closing Price Updated: 8:00 PM EDT, Jul 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2011 152.77 155.95 152.66 155.26 325,864 +2.56(+1.68%)
Apr 28, 2011 152.22 152.88 151.50 152.70 254,847 +0.63(+0.41%)
Apr 27, 2011 150.28 152.07 149.35 152.07 187,232 +2.90(+1.94%)
Apr 26, 2011 149.33 149.43 148.30 149.17 263,024 -0.59(-0.39%)
Apr 25, 2011 150.07 150.37 149.27 149.76 323,942 +0.16(+0.11%)
Apr 21, 2011 149.43 149.90 149.20 149.60 141,561 +0.28(+0.19%)
Apr 20, 2011 149.21 149.65 148.65 149.32 163,992 +0.52(+0.35%)
Apr 19, 2011 148.57 149.04 148.00 148.80 225,693 +0.07(+0.05%)
Apr 18, 2011 148.00 148.85 147.45 148.73 231,892 +0.86(+0.58%)
Apr 15, 2011 146.66 147.91 146.40 147.87 166,078 +1.29(+0.88%)
Apr 14, 2011 145.12 146.59 145.01 146.58 148,784 +1.90(+1.31%)
Apr 13, 2011 145.13 145.23 144.26 144.68 132,302 +0.26(+0.18%)
Apr 12, 2011 145.53 145.53 143.52 144.42 180,361 -0.96(-0.66%)
Apr 11, 2011 146.05 146.26 145.13 145.38 138,056 -1.08(-0.74%)
Apr 08, 2011 146.16 146.63 145.77 146.46 141,574 +1.22(+0.84%)
Apr 07, 2011 145.01 145.59 144.65 145.24 95,475 +0.06(+0.04%)
Apr 06, 2011 145.18 145.36 144.54 145.18 103,365 +0.44(+0.30%)
Apr 05, 2011 142.30 144.82 142.30 144.74 298,570 +2.21(+1.55%)
Apr 04, 2011 142.88 142.96 142.25 142.53 105,744 +0.64(+0.45%)
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.