Skip to main content

Physical Gold ETF (NY: SGOL )

17.14 +0.15 (+0.85%)
Streaming Delayed Price Updated: 12:18 PM EDT, Aug 8, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2012 164.85 165.39 164.41 165.23 63,160 +0.80(+0.49%)
Mar 29, 2012 164.29 164.53 162.94 164.43 40,661 -0.13(-0.08%)
Mar 28, 2012 165.84 165.98 163.89 164.56 126,154 -1.83(-1.10%)
Mar 27, 2012 167.67 167.86 166.30 166.39 65,573 -1.20(-0.72%)
Mar 26, 2012 166.36 167.72 166.19 167.59 80,966 +2.97(+1.80%)
Mar 23, 2012 164.04 164.99 163.74 164.62 82,679 +2.02(+1.24%)
Mar 22, 2012 161.28 162.74 161.20 162.60 56,694 -0.67(-0.41%)
Mar 21, 2012 163.65 164.49 163.27 163.27 50,518 +0.08(+0.05%)
Mar 20, 2012 163.27 164.06 162.88 163.19 65,045 -1.47(-0.89%)
Mar 19, 2012 163.91 165.28 163.84 164.66 163,574 +0.26(+0.16%)
Mar 16, 2012 163.18 164.59 163.09 164.40 67,234 +0.17(+0.10%)
Mar 15, 2012 162.73 165.08 162.38 164.23 90,346 +1.58(+0.97%)
Mar 14, 2012 162.73 163.58 161.90 162.65 213,023 -2.72(-1.65%)
Mar 13, 2012 167.09 168.48 164.63 165.37 176,538 -2.85(-1.69%)
Mar 12, 2012 168.56 168.77 167.92 168.22 54,597 -1.38(-0.81%)
Mar 09, 2012 166.81 169.73 166.44 169.60 190,982 +1.16(+0.69%)
Mar 08, 2012 167.96 168.71 167.31 168.44 63,980 +1.57(+0.94%)
Mar 07, 2012 165.89 167.15 165.76 166.87 95,543 +1.01(+0.61%)
Mar 06, 2012 165.31 165.89 164.93 165.86 193,555 -3.08(-1.82%)
Mar 05, 2012 168.97 169.04 167.75 168.94 73,801 -0.63(-0.37%)
Mar 02, 2012 169.49 170.03 168.87 169.57 135,512 -0.30(-0.18%)
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.