Skip to main content

Physical Gold ETF (NY: SGOL )

17.26 +0.15 (+0.88%)
Official Closing Price Updated: 4:10 PM EDT, Aug 12, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2011 171.02 171.30 170.20 170.47 71,975 -2.49(-1.44%)
Oct 28, 2011 172.94 173.21 172.06 172.96 103,130 +0.13(+0.08%)
Oct 27, 2011 170.91 173.59 169.99 172.83 272,711 +2.19(+1.28%)
Oct 26, 2011 170.30 171.27 169.69 170.64 206,924 +1.81(+1.07%)
Oct 25, 2011 164.39 169.55 163.64 168.83 276,833 +4.79(+2.92%)
Oct 24, 2011 163.68 164.35 163.34 164.04 199,257 +1.37(+0.84%)
Oct 21, 2011 163.03 163.48 162.15 162.67 110,439 +1.92(+1.19%)
Oct 20, 2011 160.56 161.42 159.06 160.75 196,056 -2.13(-1.31%)
Oct 19, 2011 164.24 164.51 162.64 162.88 124,260 -2.17(-1.31%)
Oct 18, 2011 163.06 165.11 161.39 165.05 139,581 -0.67(-0.41%)
Oct 17, 2011 167.19 167.33 165.12 165.72 114,454 -0.89(-0.53%)
Oct 14, 2011 166.45 166.97 165.45 166.61 99,231 +1.25(+0.76%)
Oct 13, 2011 165.43 165.58 163.95 165.36 99,565 -1.03(-0.62%)
Oct 12, 2011 166.88 167.07 165.91 166.39 80,904 +1.06(+0.64%)
Oct 11, 2011 165.36 165.57 164.40 165.33 73,919 -1.07(-0.64%)
Oct 10, 2011 165.26 166.47 164.31 166.40 124,896 +4.01(+2.47%)
Oct 07, 2011 164.18 164.34 161.33 162.39 134,560 -1.31(-0.80%)
Oct 06, 2011 163.25 164.03 162.66 163.70 140,587 +1.23(+0.76%)
Oct 05, 2011 161.09 163.41 159.58 162.47 256,306 +1.73(+1.08%)
Oct 04, 2011 164.00 164.11 158.30 160.74 416,175 -3.28(-2.00%)
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.