Skip to main content

Physical Gold ETF (NY: SGOL )

17.09 +0.12 (+0.68%)
Streaming Delayed Price Updated: 12:20 PM EST, Dec 7, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2013 14.50 14.55 14.43 14.55 978,440 +0.05(+0.32%)
Apr 29, 2013 14.49 14.54 14.43 14.50 680,390 +0.14(+0.97%)
Apr 26, 2013 14.50 14.62 14.28 14.36 1,872,800 -0.07(-0.51%)
Apr 25, 2013 14.28 14.47 14.26 14.44 1,211,330 +0.33(+2.35%)
Apr 24, 2013 14.08 14.12 14.02 14.11 672,370 +0.15(+1.08%)
Apr 23, 2013 13.98 13.98 13.86 13.95 1,423,540 -0.10(-0.70%)
Apr 22, 2013 14.09 14.09 13.99 14.05 695,740 +0.24(+1.74%)
Apr 19, 2013 13.86 13.87 13.73 13.81 820,200 +0.12(+0.86%)
Apr 18, 2013 13.67 13.79 13.62 13.70 942,380 +0.15(+1.11%)
Apr 17, 2013 13.64 13.75 13.49 13.54 1,594,940 +0.00(+0.01%)
Apr 16, 2013 13.75 13.77 13.44 13.54 1,945,450 +0.15(+1.15%)
Apr 15, 2013 13.87 13.93 13.30 13.39 6,673,370 -1.28(-8.71%)
Apr 12, 2013 15.15 15.17 14.63 14.67 4,269,050 -0.73(-4.74%)
Apr 11, 2013 15.37 15.46 15.36 15.40 394,520 +0.02(+0.16%)
Apr 10, 2013 15.57 15.57 15.36 15.37 966,750 -0.26(-1.69%)
Apr 09, 2013 15.53 15.68 15.53 15.64 526,110 +0.12(+0.76%)
Apr 08, 2013 15.49 15.56 15.46 15.52 271,940 -0.06(-0.39%)
Apr 05, 2013 15.45 15.60 15.40 15.58 3,717,220 +0.26(+1.70%)
Apr 04, 2013 15.26 15.35 15.24 15.32 715,660 -0.04(-0.29%)
Apr 03, 2013 15.50 15.55 15.29 15.36 1,888,490 -0.18(-1.15%)
Apr 02, 2013 15.60 15.62 15.52 15.54 872,200 -0.23(-1.45%)
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.