Skip to main content

Physical Gold ETF (NY: SGOL )

16.75 +0.07 (+0.42%)
Official Closing Price Updated: 4:00 PM EST, Nov 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2013 15.68 15.69 15.54 15.60 711,040 -0.16(-1.03%)
Feb 27, 2013 15.85 15.85 15.72 15.76 578,280 -0.16(-1.02%)
Feb 26, 2013 15.74 15.99 15.64 15.93 947,900 +0.33(+2.14%)
Feb 22, 2013 15.52 15.59 15.50 15.59 866,120 +0.04(+0.22%)
Feb 21, 2013 15.49 15.64 15.49 15.56 1,207,450 +0.12(+0.75%)
Feb 20, 2013 15.69 15.69 15.38 15.44 3,451,090 -0.39(-2.49%)
Feb 19, 2013 15.88 15.88 15.80 15.83 1,149,300 -0.05(-0.30%)
Feb 15, 2013 15.95 15.96 15.77 15.88 2,784,090 -0.26(-1.59%)
Feb 14, 2013 16.24 16.27 16.11 16.14 393,040 -0.07(-0.44%)
Feb 13, 2013 16.26 16.27 16.19 16.21 424,670 -0.09(-0.52%)
Feb 12, 2013 16.24 16.31 16.20 16.30 421,020 +0.02(+0.10%)
Feb 11, 2013 16.29 16.30 16.23 16.28 918,960 -0.18(-1.12%)
Feb 08, 2013 16.46 16.51 16.44 16.46 238,850 -0.03(-0.21%)
Feb 07, 2013 16.44 16.61 16.43 16.50 649,230 -0.06(-0.34%)
Feb 06, 2013 16.52 16.57 16.51 16.55 472,810 +0.04(+0.25%)
Feb 04, 2013 16.43 16.55 16.43 16.51 726,460 +0.05(+0.30%)
Feb 01, 2013 16.58 16.59 16.41 16.46 960,200 +0.03(+0.20%)
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%)
Jan 02, 2013 16.70 16.70 16.63 16.64 355,940 +0.12(+0.72%)
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%)
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.