Skip to main content

Physical Gold ETF (NY: SGOL )

16.93 -0.30 (-1.74%)
Streaming Delayed Price Updated: 3:57 PM EST, Dec 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2012 15.81 15.90 15.76 15.82 565,230 +0.42(+2.74%)
Jun 28, 2012 15.48 15.51 15.31 15.40 659,340 -0.18(-1.18%)
Jun 27, 2012 15.63 15.64 15.54 15.58 121,440 +0.02(+0.10%)
Jun 26, 2012 15.60 15.62 15.52 15.56 347,340 -0.11(-0.68%)
Jun 25, 2012 15.55 15.71 15.53 15.67 541,970 +0.11(+0.68%)
Jun 22, 2012 15.50 15.56 15.42 15.56 442,180 +0.07(+0.45%)
Jun 21, 2012 15.68 15.72 15.48 15.50 862,080 -0.40(-2.54%)
Jun 20, 2012 15.91 16.05 15.74 15.90 1,544,480 -0.12(-0.77%)
Jun 19, 2012 16.11 16.12 16.01 16.02 584,140 -0.07(-0.45%)
Jun 18, 2012 16.06 16.12 15.95 16.10 388,580 +0.00(+0.02%)
Jun 15, 2012 16.08 16.14 16.05 16.09 835,730 +0.02(+0.11%)
Jun 14, 2012 16.07 16.09 15.94 16.08 802,010 +0.05(+0.34%)
Jun 13, 2012 16.07 16.07 15.96 16.02 808,860 +0.07(+0.46%)
Jun 12, 2012 15.85 16.01 15.85 15.95 627,540 +0.12(+0.79%)
Jun 11, 2012 15.79 15.84 15.66 15.82 488,570 +0.04(+0.25%)
Jun 08, 2012 15.60 15.78 15.60 15.78 1,003,410 +0.04(+0.22%)
Jun 07, 2012 16.09 16.09 15.62 15.75 3,454,580 -0.28(-1.75%)
Jun 06, 2012 16.20 16.22 15.96 16.03 3,698,190 +0.01(+0.04%)
Jun 05, 2012 16.00 16.03 15.96 16.02 848,480 -0.01(-0.09%)
Jun 04, 2012 16.03 16.04 15.93 16.04 1,382,360 -0.01(-0.09%)
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.