Skip to main content

Physical Gold ETF (NY: SGOL )

17.33 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Jun 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2012 164.85 165.39 164.41 165.23 63,160 +0.80(+0.49%)
Mar 29, 2012 164.29 164.53 162.94 164.43 40,661 -0.13(-0.08%)
Mar 28, 2012 165.84 165.98 163.89 164.56 126,154 -1.83(-1.10%)
Mar 27, 2012 167.67 167.86 166.30 166.39 65,573 -1.20(-0.72%)
Mar 26, 2012 166.36 167.72 166.19 167.59 80,966 +2.97(+1.80%)
Mar 23, 2012 164.04 164.99 163.74 164.62 82,679 +2.02(+1.24%)
Mar 22, 2012 161.28 162.74 161.20 162.60 56,694 -0.67(-0.41%)
Mar 21, 2012 163.65 164.49 163.27 163.27 50,518 +0.08(+0.05%)
Mar 20, 2012 163.27 164.06 162.88 163.19 65,045 -1.47(-0.89%)
Mar 19, 2012 163.91 165.28 163.84 164.66 163,574 +0.26(+0.16%)
Mar 16, 2012 163.18 164.59 163.09 164.40 67,234 +0.17(+0.10%)
Mar 15, 2012 162.73 165.08 162.38 164.23 90,346 +1.58(+0.97%)
Mar 14, 2012 162.73 163.58 161.90 162.65 213,023 -2.72(-1.65%)
Mar 13, 2012 167.09 168.48 164.63 165.37 176,538 -2.85(-1.69%)
Mar 12, 2012 168.56 168.77 167.92 168.22 54,597 -1.38(-0.81%)
Mar 09, 2012 166.81 169.73 166.44 169.60 190,982 +1.16(+0.69%)
Mar 08, 2012 167.96 168.71 167.31 168.44 63,980 +1.57(+0.94%)
Mar 07, 2012 165.89 167.15 165.76 166.87 95,543 +1.01(+0.61%)
Mar 06, 2012 165.31 165.89 164.93 165.86 193,555 -3.08(-1.82%)
Mar 05, 2012 168.97 169.04 167.75 168.94 73,801 -0.63(-0.37%)
Mar 02, 2012 169.49 170.03 168.87 169.57 135,512 -0.30(-0.18%)
Mar 01, 2012 169.31 170.96 169.02 169.87 208,725 +2.37(+1.41%)
Feb 29, 2012 176.51 176.94 167.31 167.50 712,469 -9.38(-5.30%)
Feb 28, 2012 176.23 177.34 176.10 176.88 99,426 +1.84(+1.05%)
Feb 27, 2012 175.52 176.23 174.92 175.04 60,926 -0.55(-0.31%)
Feb 24, 2012 175.97 176.29 175.32 175.59 103,105 -0.76(-0.43%)
Feb 23, 2012 176.00 177.13 175.67 176.35 94,931 +0.05(+0.03%)
Feb 22, 2012 173.70 176.42 173.55 176.30 148,330 +1.97(+1.13%)
Feb 21, 2012 172.96 174.36 172.93 174.33 49,667 +3.70(+2.17%)
Feb 17, 2012 171.57 171.57 170.21 170.63 63,279 -0.62(-0.36%)
Feb 16, 2012 169.52 171.39 169.41 171.25 101,412 -0.13(-0.08%)
Feb 15, 2012 171.90 171.99 170.60 171.38 146,297 +1.00(+0.59%)
Feb 14, 2012 170.91 171.17 169.70 170.38 107,326 -0.40(-0.23%)
Feb 13, 2012 170.58 171.01 170.00 170.78 72,442 +0.41(+0.24%)
Feb 10, 2012 169.72 170.85 169.62 170.37 119,916 -0.86(-0.50%)
Feb 09, 2012 173.34 173.66 171.00 171.23 122,935 -0.52(-0.30%)
Feb 08, 2012 172.54 173.23 170.86 171.75 137,777 -1.20(-0.69%)
Feb 07, 2012 170.65 173.32 170.43 172.95 59,729 +2.50(+1.47%)
Feb 06, 2012 170.20 170.93 169.88 170.45 77,973 -0.48(-0.28%)
Feb 03, 2012 173.23 173.45 170.82 170.93 228,304 -3.45(-1.98%)
Feb 02, 2012 173.26 174.52 173.05 174.38 110,218 +1.53(+0.89%)
Feb 01, 2012 172.99 173.40 172.40 172.85 85,367 +0.28(+0.16%)
Jan 31, 2012 173.10 173.12 171.06 172.57 89,490 +1.23(+0.72%)
Jan 30, 2012 171.48 171.80 171.00 171.34 58,161 -0.92(-0.53%)
Jan 27, 2012 170.67 172.27 170.66 172.26 120,982 +1.72(+1.01%)
Jan 26, 2012 171.29 171.61 170.31 170.54 78,191 +0.88(+0.52%)
Jan 25, 2012 164.20 169.73 163.46 169.66 178,279 +4.52(+2.74%)
Jan 24, 2012 164.97 165.50 164.72 165.14 77,750 -1.19(-0.72%)
Jan 23, 2012 165.51 166.52 165.50 166.33 92,619 +1.12(+0.68%)
Jan 20, 2012 163.66 165.21 163.66 165.21 71,537 +0.88(+0.54%)
Jan 19, 2012 164.03 164.50 163.50 164.33 84,628 -0.42(-0.25%)
Jan 18, 2012 163.09 164.75 162.89 164.75 51,358 +1.13(+0.69%)
Jan 17, 2012 164.31 164.68 163.51 163.62 80,030 +1.25(+0.77%)
Jan 13, 2012 162.37 162.65 161.21 162.37 81,478 -1.10(-0.67%)
Jan 12, 2012 164.12 164.69 162.89 163.47 130,993 +0.73(+0.45%)
Jan 11, 2012 162.38 163.10 162.00 162.74 72,460 +1.05(+0.65%)
Jan 10, 2012 161.97 162.41 161.53 161.69 83,808 +2.20(+1.38%)
Jan 09, 2012 160.44 160.57 159.25 159.49 75,379 -0.72(-0.45%)
Jan 06, 2012 161.63 161.63 159.45 160.21 111,376 -0.60(-0.37%)
Jan 05, 2012 158.30 161.02 158.25 160.81 150,914 +1.11(+0.70%)
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.