Skip to main content

Physical Gold ETF (NY: SGOL )

17.78 +0.01 (+0.06%)
Streaming Delayed Price Updated: 12:18 PM EDT, May 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2012 170.19 170.48 168.80 169.22 31,539 -1.22(-0.72%)
Nov 29, 2012 170.36 170.72 170.20 170.44 55,050 +0.53(+0.31%)
Nov 28, 2012 168.66 169.99 168.62 169.91 77,624 -2.09(-1.22%)
Nov 27, 2012 172.43 172.63 171.94 172.00 57,870 -0.73(-0.42%)
Nov 26, 2012 172.82 173.00 172.60 172.73 67,444 -0.20(-0.12%)
Nov 23, 2012 171.26 173.26 171.09 172.93 273,165 +2.12(+1.24%)
Nov 21, 2012 170.45 170.96 170.25 170.81 43,298 +0.12(+0.07%)
Nov 20, 2012 171.02 171.24 170.31 170.69 48,707 -0.42(-0.25%)
Nov 19, 2012 171.04 171.34 170.80 171.11 61,714 +1.98(+1.17%)
Nov 16, 2012 168.94 169.55 168.71 169.13 21,765 -0.15(-0.09%)
Nov 15, 2012 170.22 170.29 168.40 169.28 87,179 -1.12(-0.66%)
Nov 14, 2012 170.74 171.23 170.06 170.41 64,446 +0.03(+0.02%)
Nov 13, 2012 169.93 171.12 169.85 170.38 60,269 -0.31(-0.18%)
Nov 12, 2012 171.33 171.51 170.55 170.69 35,164 -0.34(-0.20%)
Nov 09, 2012 171.51 171.72 170.93 171.03 59,571 -0.17(-0.10%)
Nov 08, 2012 169.35 171.34 169.35 171.20 82,814 +1.49(+0.88%)
Nov 07, 2012 170.10 170.35 168.26 169.71 72,747 +0.20(+0.12%)
Nov 06, 2012 167.00 169.95 166.85 169.51 41,411 +3.14(+1.89%)
Nov 05, 2012 166.21 166.44 166.00 166.37 27,948 +0.62(+0.37%)
Nov 02, 2012 167.59 167.61 165.46 165.75 227,951 -3.53(-2.09%)
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.