Skip to main content

Physical Gold ETF (NY: SGOL )

17.21 +0.07 (+0.44%)
Streaming Delayed Price Updated: 10:14 AM EDT, Aug 9, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2013 138.19 138.53 136.43 136.43 479,576 -2.89(-2.07%)
May 30, 2013 139.40 139.71 138.94 139.32 261,268 +1.88(+1.37%)
May 29, 2013 136.67 137.47 136.26 137.44 664,237 +1.36(+1.00%)
May 28, 2013 136.25 138.15 135.41 136.08 179,598 -0.29(-0.21%)
May 24, 2013 136.71 137.09 136.24 136.37 334,046 -0.88(-0.64%)
May 23, 2013 137.16 137.32 135.82 137.25 36,942 +2.71(+2.01%)
May 22, 2013 136.75 139.45 133.51 134.54 137,875 -0.96(-0.71%)
May 21, 2013 134.69 136.22 134.02 135.50 103,214 -2.27(-1.65%)
May 20, 2013 133.42 137.92 133.42 137.77 179,316 +4.15(+3.11%)
May 17, 2013 135.73 135.93 133.62 133.62 195,095 -3.08(-2.25%)
May 16, 2013 135.70 137.04 135.65 136.70 171,481 -0.59(-0.43%)
May 15, 2013 139.26 139.62 136.89 137.29 121,877 -3.79(-2.69%)
May 13, 2013 141.11 141.63 140.95 141.08 75,923 -1.25(-0.88%)
May 10, 2013 140.85 142.40 139.96 142.33 70,496 -1.26(-0.88%)
May 09, 2013 144.14 145.06 143.26 143.59 34,710 -1.63(-1.12%)
May 08, 2013 144.48 145.52 144.28 145.22 53,012 +2.12(+1.48%)
May 07, 2013 143.06 143.32 142.12 143.10 115,874 -1.76(-1.21%)
May 06, 2013 145.06 145.21 144.41 144.86 62,215 +0.02(+0.01%)
May 03, 2013 144.44 144.96 144.21 144.84 64,714 +0.23(+0.16%)
May 02, 2013 144.75 145.10 144.40 144.61 112,103 +0.76(+0.53%)
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.