Skip to main content

Physical Gold ETF (NY: SGOL )

17.02 -0.02 (-0.15%)
Streaming Delayed Price Updated: 11:33 AM EDT, Aug 16, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2012 155.04 155.67 153.60 154.59 114,087 -0.30(-0.19%)
May 30, 2012 152.63 155.32 151.53 154.89 139,330 +0.92(+0.60%)
May 29, 2012 156.49 156.53 153.25 153.97 104,825 -1.69(-1.08%)
May 25, 2012 154.84 155.73 154.61 155.66 62,179 +1.33(+0.86%)
May 24, 2012 155.74 155.85 153.60 154.33 67,488 -0.09(-0.06%)
May 23, 2012 154.45 154.69 151.79 154.42 270,867 -0.66(-0.43%)
May 22, 2012 156.55 157.40 154.59 155.08 241,210 -2.60(-1.65%)
May 21, 2012 157.14 157.88 156.90 157.68 43,519 +0.10(+0.06%)
May 18, 2012 157.48 158.16 157.03 157.58 146,667 +1.79(+1.15%)
May 17, 2012 153.78 156.35 153.37 155.79 178,360 +3.39(+2.22%)
May 16, 2012 152.35 153.61 151.51 152.40 395,986 -0.20(-0.13%)
May 15, 2012 154.04 154.33 152.53 152.60 99,310 -1.63(-1.06%)
May 14, 2012 154.54 154.92 153.97 154.23 299,988 -2.27(-1.45%)
May 11, 2012 156.37 157.42 156.24 156.50 101,281 -1.26(-0.80%)
May 10, 2012 158.10 158.42 157.66 157.76 59,597 +0.25(+0.16%)
May 09, 2012 157.08 157.85 156.56 157.51 184,166 -1.51(-0.95%)
May 08, 2012 159.63 159.69 157.95 159.02 249,862 -3.12(-1.92%)
May 07, 2012 162.38 162.38 161.51 162.14 78,263 -0.42(-0.26%)
May 04, 2012 161.85 163.00 161.75 162.56 167,002 +0.49(+0.30%)
May 03, 2012 162.27 162.49 161.48 162.07 70,302 -1.61(-0.98%)
May 02, 2012 163.79 163.84 162.91 163.68 73,233 -0.76(-0.46%)
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.