Skip to main content

Physical Gold ETF (NY: SGOL )

17.49 -0.02 (-0.11%)
Official Closing Price Updated: 8:00 PM EDT, Jun 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2011 142.79 143.10 142.55 142.59 112,234 +1.23(+0.87%)
Mar 30, 2011 141.81 141.87 140.39 141.36 106,942 +0.40(+0.28%)
Mar 29, 2011 140.90 141.50 140.65 140.96 57,161 -0.27(-0.19%)
Mar 28, 2011 140.47 141.50 140.45 141.23 88,343 -0.76(-0.54%)
Mar 25, 2011 142.71 142.96 141.39 141.99 122,574 -0.01(-0.01%)
Mar 24, 2011 143.01 144.00 141.62 142.00 173,809 -1.05(-0.74%)
Mar 23, 2011 142.35 143.27 142.33 143.05 105,993 +1.25(+0.88%)
Mar 22, 2011 141.54 142.03 141.38 141.80 65,767 -0.07(-0.05%)
Mar 21, 2011 142.48 142.48 141.77 141.87 89,028 +0.84(+0.60%)
Mar 18, 2011 140.85 141.50 140.47 141.03 117,947 +1.47(+1.06%)
Mar 17, 2011 139.19 139.69 138.96 139.56 51,415 +0.64(+0.46%)
Mar 16, 2011 139.23 139.83 138.44 138.92 115,104 -0.05(-0.04%)
Mar 15, 2011 138.57 141.54 138.50 138.97 204,141 -2.57(-1.82%)
Mar 14, 2011 142.03 142.23 141.31 141.54 311,865 +0.66(+0.47%)
Mar 11, 2011 139.98 141.58 139.87 140.88 138,403 +0.40(+0.28%)
Mar 10, 2011 141.21 141.21 139.50 140.48 148,037 -1.63(-1.15%)
Mar 09, 2011 142.63 142.63 141.65 142.11 66,479 +0.09(+0.06%)
Mar 08, 2011 142.33 142.36 141.56 142.02 72,364 -0.40(-0.28%)
Mar 07, 2011 144.75 144.75 142.10 142.42 139,046 +0.37(+0.26%)
Mar 04, 2011 141.36 142.45 141.36 142.05 151,798 +1.24(+0.88%)
Mar 03, 2011 141.51 141.85 140.29 140.81 129,088 -1.81(-1.27%)
Mar 02, 2011 142.81 143.25 142.21 142.62 100,601 -0.06(-0.04%)
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.