Skip to main content

Physical Gold ETF (NY: SGOL )

16.92 -0.31 (-1.80%)
Official Closing Price Updated: 6:30 PM EST, Dec 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2012 16.40 16.59 16.39 16.52 1,032,000 +0.16(+0.95%)
Dec 28, 2012 16.41 16.41 16.32 16.36 904,540 -0.07(-0.46%)
Dec 27, 2012 16.33 16.44 16.32 16.44 526,370 +0.04(+0.24%)
Dec 26, 2012 16.45 16.45 16.38 16.40 414,160 +0.02(+0.12%)
Dec 24, 2012 16.40 16.41 16.36 16.38 524,170 +0.04(+0.22%)
Dec 21, 2012 16.29 16.39 16.29 16.34 1,535,130 +0.06(+0.37%)
Dec 20, 2012 16.30 16.32 16.15 16.28 2,409,760 -0.20(-1.22%)
Dec 19, 2012 16.44 16.53 16.43 16.48 1,236,590 -0.04(-0.21%)
Dec 18, 2012 16.76 16.76 16.40 16.52 2,702,540 -0.25(-1.49%)
Dec 17, 2012 16.74 16.81 16.74 16.77 355,560 +0.03(+0.20%)
Dec 14, 2012 16.73 16.76 16.73 16.73 278,070 -0.02(-0.14%)
Dec 13, 2012 16.71 16.81 16.70 16.76 637,840 -0.14(-0.82%)
Dec 12, 2012 16.95 17.00 16.87 16.90 614,420 +0.01(+0.07%)
Dec 11, 2012 16.87 16.89 16.84 16.88 301,740 -0.02(-0.11%)
Dec 10, 2012 16.93 16.94 16.90 16.90 463,010 +0.07(+0.40%)
Dec 07, 2012 16.81 16.84 16.79 16.84 395,280 +0.06(+0.38%)
Dec 06, 2012 16.69 16.81 16.67 16.77 528,160 +0.04(+0.27%)
Dec 05, 2012 16.74 16.76 16.65 16.73 853,560 -0.04(-0.22%)
Dec 04, 2012 16.73 16.79 16.70 16.76 1,588,900 -0.16(-0.93%)
Nov 30, 2012 17.02 17.05 16.88 16.92 315,390 -0.12(-0.72%)
Nov 29, 2012 17.04 17.07 17.02 17.04 550,500 +0.05(+0.31%)
Nov 28, 2012 16.87 17.00 16.86 16.99 776,240 -0.21(-1.22%)
Nov 27, 2012 17.24 17.26 17.19 17.20 578,700 -0.07(-0.42%)
Nov 26, 2012 17.28 17.30 17.26 17.27 674,440 -0.02(-0.12%)
Nov 23, 2012 17.13 17.33 17.11 17.29 2,731,650 +0.21(+1.24%)
Nov 21, 2012 17.05 17.10 17.02 17.08 432,980 +0.01(+0.07%)
Nov 20, 2012 17.10 17.12 17.03 17.07 487,070 -0.04(-0.25%)
Nov 19, 2012 17.10 17.13 17.08 17.11 617,140 +0.20(+1.17%)
Nov 16, 2012 16.89 16.95 16.87 16.91 217,650 -0.02(-0.09%)
Nov 15, 2012 17.02 17.03 16.84 16.93 871,790 -0.11(-0.66%)
Nov 14, 2012 17.07 17.12 17.01 17.04 644,460 +0.00(+0.02%)
Nov 13, 2012 16.99 17.11 16.99 17.04 602,690 -0.03(-0.18%)
Nov 12, 2012 17.13 17.15 17.05 17.07 351,640 -0.03(-0.20%)
Nov 09, 2012 17.15 17.17 17.09 17.10 595,710 -0.02(-0.10%)
Nov 08, 2012 16.93 17.13 16.93 17.12 828,140 +0.15(+0.88%)
Nov 07, 2012 17.01 17.04 16.83 16.97 727,470 +0.02(+0.12%)
Nov 06, 2012 16.70 17.00 16.68 16.95 414,110 +0.31(+1.89%)
Nov 05, 2012 16.62 16.64 16.60 16.64 279,480 +0.06(+0.37%)
Nov 02, 2012 16.76 16.76 16.55 16.57 2,279,510 -0.35(-2.09%)
Nov 01, 2012 17.03 17.03 16.93 16.93 202,370 -0.08(-0.45%)
Oct 31, 2012 16.96 17.04 16.96 17.00 293,820 +0.09(+0.55%)
Oct 26, 2012 16.95 16.91 16.91 16.91 241,000 -0.00(-0.03%)
Oct 25, 2012 16.95 16.96 16.90 16.92 234,410 +0.12(+0.70%)
Oct 24, 2012 16.89 16.93 16.78 16.80 559,970 -0.06(-0.37%)
Oct 23, 2012 16.92 16.92 16.84 16.86 357,370 -0.15(-0.90%)
Oct 19, 2012 17.17 17.17 16.89 17.02 962,240 -0.18(-1.05%)
Oct 18, 2012 17.21 17.25 17.19 17.20 171,450 -0.08(-0.47%)
Oct 17, 2012 17.25 17.32 17.22 17.28 398,150 +0.01(+0.08%)
Oct 16, 2012 17.21 17.27 17.19 17.26 335,350 +0.11(+0.62%)
Oct 15, 2012 17.23 17.24 17.06 17.16 1,036,540 -0.18(-1.03%)
Oct 12, 2012 17.45 17.46 17.30 17.34 380,730 -0.13(-0.73%)
Oct 11, 2012 17.46 17.52 17.45 17.46 236,730 +0.05(+0.26%)
Oct 10, 2012 17.38 17.45 17.38 17.42 861,090 -0.01(-0.06%)
Oct 09, 2012 17.52 17.55 17.40 17.43 990,600 -0.11(-0.62%)
Oct 08, 2012 17.50 17.56 17.50 17.54 416,970 -0.06(-0.36%)
Oct 05, 2012 17.62 17.67 17.54 17.60 586,280 -0.09(-0.54%)
Oct 04, 2012 17.66 17.74 17.63 17.70 1,959,620 +0.12(+0.67%)
Oct 03, 2012 17.59 17.59 17.53 17.58 250,550 +0.04(+0.21%)
Oct 02, 2012 17.58 17.60 17.50 17.54 1,089,370 -0.03(-0.15%)
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.