Skip to main content

Physical Gold ETF (NY: SGOL )

17.07 -0.20 (-1.13%)
Streaming Delayed Price Updated: 11:28 AM EDT, Aug 15, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2011 181.16 182.54 179.79 181.06 312,371 -1.49(-0.82%)
Aug 30, 2011 181.22 182.65 180.07 182.55 462,275 +5.28(+2.98%)
Aug 29, 2011 179.36 179.36 176.22 177.27 465,488 -3.65(-2.02%)
Aug 26, 2011 176.88 180.92 175.28 180.92 760,353 +5.31(+3.02%)
Aug 25, 2011 170.27 176.09 169.10 175.61 845,798 +0.65(+0.37%)
Aug 24, 2011 181.25 181.74 173.56 174.96 1,084,953 -6.15(-3.40%)
Aug 23, 2011 185.82 187.30 180.96 181.11 738,587 -6.99(-3.72%)
Aug 22, 2011 185.53 188.37 185.14 188.10 338,349 +4.66(+2.54%)
Aug 19, 2011 185.17 185.17 182.45 183.44 315,541 +2.25(+1.24%)
Aug 18, 2011 180.54 181.53 179.85 181.19 278,332 +3.35(+1.88%)
Aug 17, 2011 177.30 178.06 176.62 177.84 183,937 +0.59(+0.33%)
Aug 16, 2011 175.95 177.43 175.89 177.25 223,340 +2.09(+1.19%)
Aug 15, 2011 172.61 175.22 172.25 175.16 145,628 +1.86(+1.07%)
Aug 12, 2011 172.90 173.34 171.06 173.30 301,598 -0.80(-0.46%)
Aug 11, 2011 175.56 175.70 171.97 174.10 430,021 -3.89(-2.19%)
Aug 10, 2011 175.88 178.54 175.00 177.99 479,943 +6.06(+3.52%)
Aug 09, 2011 164.78 176.44 170.81 171.93 525,444 +1.53(+0.90%)
Aug 08, 2011 168.78 170.82 167.95 170.40 388,594 +5.47(+3.32%)
Aug 05, 2011 164.79 165.50 163.62 164.93 216,326 +1.13(+0.69%)
Aug 04, 2011 166.79 167.03 162.81 163.80 395,507 -0.78(-0.47%)
Aug 03, 2011 165.55 166.02 164.50 164.58 262,058 -0.07(-0.04%)
Aug 02, 2011 162.45 164.77 162.10 164.65 166,688 +3.90(+2.43%)
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.