Skip to main content

Physical Gold ETF (NY: SGOL )

17.79 -0.11 (-0.61%)
Official Closing Price Updated: 6:30 PM EDT, May 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2014 126.23 126.30 126.30 126.30 8,200 -0.14(-0.11%)
Aug 28, 2014 126.55 126.71 126.32 126.44 30,634 +0.63(+0.50%)
Aug 27, 2014 125.98 126.15 125.73 125.81 20,438 +0.05(+0.04%)
Aug 26, 2014 126.32 126.32 125.74 125.76 21,718 +0.63(+0.50%)
Aug 25, 2014 125.28 125.40 125.12 125.13 16,957 -0.43(-0.34%)
Aug 22, 2014 125.43 125.69 125.00 125.56 14,060 +0.30(+0.24%)
Aug 21, 2014 125.15 125.59 124.97 125.26 32,816 -1.38(-1.09%)
Aug 20, 2014 127.16 127.22 126.37 126.64 16,703 -0.46(-0.36%)
Aug 19, 2014 127.40 127.41 126.92 127.10 21,354 -0.29(-0.23%)
Aug 18, 2014 127.23 127.50 127.18 127.39 10,482 -0.56(-0.44%)
Aug 15, 2014 126.98 128.49 126.84 127.95 36,428 -0.85(-0.66%)
Aug 14, 2014 128.68 128.68 128.61 128.80 34,918 +0.12(+0.09%)
Aug 13, 2014 128.72 128.93 128.41 128.68 38,407 +0.26(+0.20%)
Aug 12, 2014 128.87 129.22 128.33 128.42 26,066 +0.01(+0.01%)
Aug 11, 2014 128.34 128.47 128.11 128.41 32,019 -0.28(-0.22%)
Aug 08, 2014 128.56 128.77 128.41 128.69 14,937 -0.03(-0.02%)
Aug 07, 2014 127.95 128.97 127.95 128.72 34,504 +0.57(+0.44%)
Aug 06, 2014 128.20 128.44 128.00 128.15 39,612 +1.78(+1.41%)
Aug 05, 2014 126.14 126.91 125.87 126.37 18,396 -0.03(-0.02%)
Aug 04, 2014 126.83 126.83 126.19 126.40 19,265 -0.45(-0.36%)
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.