Skip to main content

Physical Gold ETF (NY: SGOL )

16.92 -0.31 (-1.80%)
Official Closing Price Updated: 4:10 PM EST, Dec 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2013 16.48 16.49 16.35 16.43 346,100 -0.10(-0.62%)
Jan 30, 2013 16.58 16.62 16.53 16.53 772,800 +0.12(+0.75%)
Jan 29, 2013 16.41 16.43 16.38 16.41 439,670 +0.08(+0.47%)
Jan 28, 2013 16.34 16.38 16.32 16.33 691,730 -0.05(-0.30%)
Jan 25, 2013 16.36 16.41 16.36 16.38 862,030 -0.07(-0.44%)
Jan 24, 2013 16.51 16.53 16.44 16.45 566,590 -0.18(-1.10%)
Jan 23, 2013 16.71 16.71 16.62 16.64 497,510 -0.05(-0.29%)
Jan 22, 2013 16.67 16.74 16.66 16.69 559,300 +0.06(+0.38%)
Jan 18, 2013 16.71 16.71 16.62 16.62 565,250 -0.03(-0.17%)
Jan 17, 2013 16.51 16.76 16.50 16.65 886,800 +0.07(+0.43%)
Jan 16, 2013 16.56 16.60 16.54 16.58 491,860 +0.01(+0.04%)
Jan 15, 2013 16.60 16.63 16.55 16.57 554,130 +0.10(+0.63%)
Jan 14, 2013 16.50 16.51 16.43 16.47 457,100 +0.05(+0.32%)
Jan 11, 2013 16.50 16.50 16.33 16.42 609,520 -0.10(-0.59%)
Jan 10, 2013 16.48 16.57 16.48 16.51 659,460 +0.15(+0.94%)
Jan 09, 2013 16.39 16.39 16.30 16.36 552,430 -0.01(-0.06%)
Jan 08, 2013 16.35 16.41 16.32 16.37 591,850 +0.12(+0.71%)
Jan 07, 2013 16.24 16.30 16.22 16.25 821,350 -0.10(-0.63%)
Jan 04, 2013 16.26 16.36 16.20 16.36 660,860 -0.08(-0.48%)
Jan 03, 2013 16.57 16.60 16.40 16.44 484,220 -0.20(-1.20%)
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.