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 (%)
May 24, 2011 151.37 151.86 151.18 151.48 271,877 +0.74(+0.49%)
May 23, 2011 149.85 150.79 149.80 150.74 243,051 +0.34(+0.23%)
May 20, 2011 148.60 150.63 147.72 150.40 525,757 +1.91(+1.29%)
May 19, 2011 147.94 148.65 147.73 148.49 158,201 +0.06(+0.04%)
May 18, 2011 148.43 149.02 147.95 148.43 144,855 +0.90(+0.61%)
May 17, 2011 147.03 147.58 146.25 147.53 194,089 -0.70(-0.47%)
May 16, 2011 148.72 149.47 148.03 148.23 164,424 -0.19(-0.13%)
May 13, 2011 149.56 150.05 147.32 148.42 380,850 -1.00(-0.67%)
May 12, 2011 148.70 149.97 147.79 149.42 392,762 -0.04(-0.03%)
May 11, 2011 150.03 150.22 148.65 149.46 309,530 -1.29(-0.86%)
May 10, 2011 150.04 151.05 149.91 150.75 161,274 +0.45(+0.30%)
May 09, 2011 149.54 150.43 149.19 150.30 265,768 +2.13(+1.44%)
May 06, 2011 148.01 148.89 147.24 148.17 623,279 +1.99(+1.36%)
May 05, 2011 149.63 150.42 145.35 146.18 1,013,557 -4.47(-2.97%)
May 04, 2011 152.80 153.25 149.67 150.65 638,396 -2.12(-1.39%)
May 03, 2011 153.35 153.89 151.77 152.77 320,959 -0.57(-0.37%)
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.