Skip to main content

Physical Gold ETF (NY: SGOL )

17.44 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Jun 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2013 130.31 130.94 129.92 130.23 50,959 -1.89(-1.43%)
Oct 30, 2013 133.34 133.78 131.38 132.12 66,255 -0.18(-0.14%)
Oct 29, 2013 132.67 133.06 132.17 132.30 20,303 -0.82(-0.62%)
Oct 28, 2013 132.95 133.97 132.70 133.12 21,883 +0.13(+0.10%)
Oct 25, 2013 132.38 133.49 132.32 132.99 48,487 +0.53(+0.40%)
Oct 24, 2013 131.98 133.00 131.98 132.46 35,966 +1.30(+0.99%)
Oct 23, 2013 131.08 131.50 130.89 131.16 172,964 -0.71(-0.54%)
Oct 22, 2013 130.73 132.31 130.69 131.87 38,344 +2.42(+1.87%)
Oct 21, 2013 129.59 129.75 129.35 129.45 20,579 +0.08(+0.06%)
Oct 18, 2013 129.38 129.69 129.08 129.37 20,044 -0.53(-0.41%)
Oct 17, 2013 129.44 130.30 129.36 129.90 45,835 +3.91(+3.10%)
Oct 16, 2013 125.87 126.28 124.91 125.99 42,445 -0.12(-0.10%)
Oct 15, 2013 124.61 126.65 124.61 126.11 61,161 +0.86(+0.69%)
Oct 14, 2013 126.27 126.61 125.25 125.25 39,490 +0.29(+0.23%)
Oct 11, 2013 124.86 125.16 124.30 124.96 76,955 -1.76(-1.39%)
Oct 10, 2013 127.81 128.19 126.50 126.72 26,278 -1.84(-1.43%)
Oct 09, 2013 128.71 129.12 127.53 128.56 33,668 -1.28(-0.99%)
Oct 08, 2013 130.24 130.94 129.72 129.84 57,528 -0.31(-0.24%)
Oct 07, 2013 129.72 130.70 129.62 130.15 19,551 +1.21(+0.94%)
Oct 04, 2013 129.55 129.56 128.47 128.94 21,917 -0.67(-0.52%)
Oct 03, 2013 129.25 130.14 128.76 129.61 19,204 +0.06(+0.05%)
Oct 02, 2013 127.77 130.18 127.77 129.55 38,838 +2.57(+2.02%)
Oct 01, 2013 127.72 127.72 126.25 126.98 81,959 -4.60(-3.50%)
Sep 27, 2013 131.53 132.19 131.45 131.58 24,709 +1.34(+1.03%)
Sep 26, 2013 131.07 131.33 129.86 130.24 32,255 -1.03(-0.79%)
Sep 25, 2013 129.99 131.56 129.99 131.27 28,702 +1.05(+0.81%)
Sep 24, 2013 128.90 130.51 128.85 130.22 58,592 +0.24(+0.18%)
Sep 23, 2013 130.00 130.89 129.82 129.98 80,561 -0.53(-0.41%)
Sep 20, 2013 133.20 133.40 130.44 130.51 54,410 -3.92(-2.92%)
Sep 19, 2013 134.53 135.28 134.00 134.43 51,279 -0.14(-0.10%)
Sep 18, 2013 127.82 134.60 127.67 134.57 66,616 +5.57(+4.32%)
Sep 17, 2013 129.26 129.38 128.57 129.00 21,394 +0.10(+0.08%)
Sep 16, 2013 129.98 130.27 128.84 128.90 24,127 -1.37(-1.05%)
Sep 13, 2013 129.68 130.40 128.73 130.27 41,034 +0.13(+0.10%)
Sep 12, 2013 131.18 131.25 130.14 130.14 81,718 -4.10(-3.05%)
Sep 11, 2013 134.14 134.33 133.85 134.24 17,192 -0.04(-0.03%)
Sep 10, 2013 134.43 134.50 133.71 134.28 30,471 -2.26(-1.66%)
Sep 09, 2013 136.71 136.87 136.35 136.54 31,546 -0.23(-0.17%)
Sep 06, 2013 135.96 136.91 135.96 136.77 33,246 +2.04(+1.51%)
Sep 05, 2013 136.73 136.87 134.43 134.73 38,472 -2.52(-1.84%)
Sep 04, 2013 137.26 137.39 136.47 137.25 21,150 -1.79(-1.29%)
Sep 03, 2013 138.12 139.39 137.72 139.04 31,125 +1.78(+1.30%)
Aug 30, 2013 137.29 138.21 137.10 137.26 28,115 -1.33(-0.96%)
Aug 29, 2013 138.69 139.18 137.77 138.59 64,292 -0.82(-0.59%)
Aug 28, 2013 139.92 140.10 139.36 139.41 54,108 -0.02(-0.01%)
Aug 27, 2013 139.63 140.19 139.25 139.43 46,578 +1.28(+0.92%)
Aug 26, 2013 137.57 138.15 136.86 138.15 29,514 +0.62(+0.45%)
Aug 23, 2013 135.09 137.81 135.08 137.53 135,287 +2.16(+1.60%)
Aug 22, 2013 135.22 135.90 134.99 135.37 23,121 +0.68(+0.50%)
Aug 21, 2013 134.34 135.75 134.13 134.69 61,483 -0.37(-0.27%)
Aug 20, 2013 134.82 135.63 134.82 135.06 15,082 +0.53(+0.39%)
Aug 19, 2013 134.96 135.03 134.13 134.53 36,579 -0.65(-0.48%)
Aug 16, 2013 135.04 135.18 134.00 135.18 156,892 +0.92(+0.69%)
Aug 15, 2013 130.55 134.87 130.45 134.26 85,300 +2.82(+2.15%)
Aug 14, 2013 130.17 131.53 130.10 131.44 34,971 +1.20(+0.92%)
Aug 13, 2013 131.02 131.08 129.92 130.24 21,099 -1.41(-1.07%)
Aug 12, 2013 132.08 132.17 131.41 131.65 40,683 +2.34(+1.81%)
Aug 09, 2013 128.98 129.71 128.76 129.31 18,122 -0.02(-0.02%)
Aug 08, 2013 127.25 129.40 127.25 129.33 32,878 +2.81(+2.22%)
Aug 07, 2013 126.42 126.94 126.30 126.52 78,596 +0.10(+0.08%)
Aug 06, 2013 126.82 126.93 126.00 126.42 43,434 -1.80(-1.40%)
Aug 05, 2013 128.98 129.14 127.91 128.22 17,278 -0.56(-0.43%)
Aug 02, 2013 129.20 129.59 128.78 128.78 26,332 -0.29(-0.22%)
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.