Skip to main content

Physical Gold ETF (NY: SGOL )

20.64 +0.01 (+0.05%)
Official Closing Price Updated: 8:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2014 13.08 13.08 12.97 13.01 181,950 -0.07(-0.56%)
Feb 27, 2014 13.09 13.12 13.05 13.08 146,040 +0.03(+0.20%)
Feb 26, 2014 13.10 13.12 12.99 13.06 395,360 -0.12(-0.90%)
Feb 25, 2014 13.11 13.21 13.11 13.18 368,670 +0.04(+0.27%)
Feb 24, 2014 13.10 13.16 13.01 13.14 263,190 +0.13(+0.98%)
Feb 21, 2014 13.00 13.06 12.97 13.01 201,560 +0.01(+0.05%)
Feb 20, 2014 12.93 13.02 12.89 13.01 275,400 +0.13(+1.03%)
Feb 19, 2014 12.98 12.99 12.87 12.87 490,280 -0.11(-0.88%)
Feb 18, 2014 12.99 13.02 12.96 12.99 723,710 +0.03(+0.22%)
Feb 14, 2014 12.95 12.96 12.96 12.96 423,000 +0.16(+1.23%)
Feb 13, 2014 12.72 12.80 12.72 12.80 358,380 +0.12(+0.91%)
Feb 12, 2014 12.69 12.73 12.66 12.69 157,220 +0.00(+0.02%)
Feb 11, 2014 12.59 12.71 12.58 12.68 451,020 +0.15(+1.21%)
Feb 10, 2014 12.52 12.56 12.52 12.53 290,920 +0.07(+0.59%)
Feb 07, 2014 12.36 12.46 12.36 12.46 283,620 +0.10(+0.78%)
Feb 06, 2014 12.38 12.38 12.33 12.36 146,850 -0.01(-0.06%)
Feb 05, 2014 12.42 12.42 12.31 12.37 218,580 +0.03(+0.25%)
Feb 04, 2014 12.27 12.34 12.27 12.34 179,620 -0.03(-0.27%)
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.