Skip to main content

Physical Gold ETF (NY: SGOL )

17.89 +0.12 (+0.68%)
Streaming Delayed Price Updated: 10:59 AM EDT, May 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2012 170.19 170.48 168.80 169.22 31,539 -1.22(-0.72%)
Nov 29, 2012 170.36 170.72 170.20 170.44 55,050 +0.53(+0.31%)
Nov 28, 2012 168.66 169.99 168.62 169.91 77,624 -2.09(-1.22%)
Nov 27, 2012 172.43 172.63 171.94 172.00 57,870 -0.73(-0.42%)
Nov 26, 2012 172.82 173.00 172.60 172.73 67,444 -0.20(-0.12%)
Nov 23, 2012 171.26 173.26 171.09 172.93 273,165 +2.12(+1.24%)
Nov 21, 2012 170.45 170.96 170.25 170.81 43,298 +0.12(+0.07%)
Nov 20, 2012 171.02 171.24 170.31 170.69 48,707 -0.42(-0.25%)
Nov 19, 2012 171.04 171.34 170.80 171.11 61,714 +1.98(+1.17%)
Nov 16, 2012 168.94 169.55 168.71 169.13 21,765 -0.15(-0.09%)
Nov 15, 2012 170.22 170.29 168.40 169.28 87,179 -1.12(-0.66%)
Nov 14, 2012 170.74 171.23 170.06 170.41 64,446 +0.03(+0.02%)
Nov 13, 2012 169.93 171.12 169.85 170.38 60,269 -0.31(-0.18%)
Nov 12, 2012 171.33 171.51 170.55 170.69 35,164 -0.34(-0.20%)
Nov 09, 2012 171.51 171.72 170.93 171.03 59,571 -0.17(-0.10%)
Nov 08, 2012 169.35 171.34 169.35 171.20 82,814 +1.49(+0.88%)
Nov 07, 2012 170.10 170.35 168.26 169.71 72,747 +0.20(+0.12%)
Nov 06, 2012 167.00 169.95 166.85 169.51 41,411 +3.14(+1.89%)
Nov 05, 2012 166.21 166.44 166.00 166.37 27,948 +0.62(+0.37%)
Nov 02, 2012 167.59 167.61 165.46 165.75 227,951 -3.53(-2.09%)
Nov 01, 2012 170.26 170.26 169.28 169.28 20,237 -0.76(-0.45%)
Oct 31, 2012 169.64 170.36 169.64 170.04 29,382 +0.93(+0.55%)
Oct 26, 2012 169.45 169.11 169.11 169.11 24,100 -0.05(-0.03%)
Oct 25, 2012 169.51 169.65 169.00 169.16 23,441 +1.17(+0.70%)
Oct 24, 2012 168.93 169.34 167.81 167.99 55,997 -0.63(-0.37%)
Oct 23, 2012 169.20 169.23 168.39 168.62 35,737 -1.53(-0.90%)
Oct 19, 2012 171.70 171.70 168.91 170.15 96,224 -1.81(-1.05%)
Oct 18, 2012 172.09 172.53 171.89 171.96 17,145 -0.82(-0.47%)
Oct 17, 2012 172.51 173.16 172.19 172.78 39,815 +0.13(+0.08%)
Oct 16, 2012 172.13 172.67 171.91 172.65 33,535 +1.06(+0.62%)
Oct 15, 2012 172.30 172.37 170.61 171.59 103,654 -1.78(-1.03%)
Oct 12, 2012 174.47 174.65 173.00 173.37 38,073 -1.27(-0.73%)
Oct 11, 2012 174.62 175.25 174.51 174.64 23,673 +0.46(+0.26%)
Oct 10, 2012 173.83 174.54 173.79 174.18 86,109 -0.10(-0.06%)
Oct 09, 2012 175.15 175.47 174.00 174.28 99,060 -1.09(-0.62%)
Oct 08, 2012 175.03 175.57 175.00 175.37 41,697 -0.63(-0.36%)
Oct 05, 2012 176.19 176.68 175.35 176.00 58,628 -0.95(-0.54%)
Oct 04, 2012 176.61 177.44 176.32 176.95 195,962 +1.17(+0.67%)
Oct 03, 2012 175.86 175.86 175.30 175.78 25,055 +0.37(+0.21%)
Oct 02, 2012 175.78 175.96 174.97 175.41 108,937 -0.26(-0.15%)
Oct 01, 2012 176.18 176.78 175.14 175.67 65,285 +0.38(+0.22%)
Sep 28, 2012 175.40 175.54 174.76 175.29 55,295 -0.41(-0.23%)
Sep 27, 2012 174.40 175.84 174.18 175.70 28,257 +2.62(+1.51%)
Sep 26, 2012 172.76 173.31 171.70 173.08 229,248 -0.95(-0.55%)
Sep 25, 2012 175.11 175.41 173.87 174.03 48,816 -0.34(-0.19%)
Sep 24, 2012 173.96 174.56 173.90 174.37 70,307 -0.92(-0.52%)
Sep 21, 2012 176.25 176.44 174.93 175.29 63,513 +0.51(+0.29%)
Sep 20, 2012 174.36 174.93 173.71 174.78 73,784 -0.27(-0.15%)
Sep 19, 2012 175.21 175.30 174.59 175.05 70,691 +0.00(+0.00%)
Sep 18, 2012 174.13 175.12 174.08 175.05 68,984 +1.30(+0.75%)
Sep 17, 2012 175.10 175.25 173.42 173.75 79,027 -1.43(-0.82%)
Sep 14, 2012 175.19 175.51 174.67 175.18 253,233 +0.58(+0.33%)
Sep 13, 2012 171.15 175.11 169.72 174.60 166,808 +3.41(+1.99%)
Sep 12, 2012 172.17 172.17 170.46 171.19 82,402 -0.04(-0.02%)
Sep 11, 2012 171.47 171.77 171.11 171.23 44,839 +0.65(+0.38%)
Sep 10, 2012 171.10 171.42 170.49 170.58 69,210 -1.16(-0.67%)
Sep 07, 2012 171.03 172.29 170.65 171.74 89,530 +3.64(+2.17%)
Sep 06, 2012 168.36 168.98 168.06 168.10 68,546 +0.64(+0.38%)
Sep 05, 2012 167.33 167.54 167.04 167.46 34,401 -0.24(-0.14%)
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.