Skip to main content

Physical Gold ETF (NY: SGOL )

17.03 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Aug 16, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2013 130.24 131.27 128.68 130.39 52,709 -0.24(-0.18%)
Jul 30, 2013 130.48 130.73 129.77 130.63 9,132 -0.43(-0.33%)
Jul 29, 2013 131.02 131.23 130.83 131.06 17,291 -0.27(-0.20%)
Jul 26, 2013 130.65 131.46 129.50 131.33 38,815 +0.15(+0.11%)
Jul 25, 2013 130.23 131.25 130.23 131.18 26,680 +1.07(+0.82%)
Jul 24, 2013 131.77 131.92 129.51 130.11 32,852 -2.27(-1.72%)
Jul 23, 2013 131.15 132.56 130.90 132.38 94,835 +0.99(+0.76%)
Jul 22, 2013 131.41 131.85 130.11 131.39 46,994 +3.91(+3.07%)
Jul 19, 2013 127.31 127.64 127.31 127.48 14,104 +1.08(+0.85%)
Jul 18, 2013 126.48 126.88 126.21 126.40 28,440 +0.71(+0.56%)
Jul 17, 2013 127.52 128.14 125.14 125.69 43,752 -1.64(-1.29%)
Jul 16, 2013 127.16 127.52 126.81 127.33 18,655 +0.77(+0.61%)
Jul 15, 2013 126.42 126.70 126.30 126.56 23,641 +0.07(+0.06%)
Jul 12, 2013 125.90 126.63 125.74 126.49 31,475 -0.13(-0.10%)
Jul 11, 2013 126.63 126.79 125.92 126.62 28,610 +3.37(+2.73%)
Jul 10, 2013 123.60 124.68 122.96 123.25 47,363 +0.27(+0.22%)
Jul 09, 2013 123.24 125.00 122.48 122.98 126,642 +1.19(+0.98%)
Jul 08, 2013 121.35 121.95 121.28 121.79 36,265 +1.36(+1.13%)
Jul 05, 2013 120.31 120.47 119.03 120.43 70,340 -2.62(-2.13%)
Jul 03, 2013 123.00 124.07 122.87 123.05 23,027 +0.63(+0.51%)
Jul 02, 2013 123.66 123.80 122.13 122.42 48,637 -1.01(-0.82%)
Jul 01, 2013 122.24 124.25 121.83 123.43 53,451 +2.00(+1.65%)
Jun 28, 2013 117.38 121.53 116.99 121.43 111,426 +0.88(+0.73%)
Jun 26, 2013 122.13 122.18 120.40 120.55 105,580 -5.25(-4.17%)
Jun 25, 2013 126.12 126.31 125.34 125.80 81,307 -0.55(-0.43%)
Jun 24, 2013 126.70 127.03 125.76 126.35 73,188 -1.14(-0.89%)
Jun 21, 2013 127.54 127.98 126.92 127.49 44,545 +1.51(+1.20%)
Jun 20, 2013 127.70 128.74 125.73 125.98 307,833 -7.19(-5.40%)
Jun 19, 2013 135.08 135.46 132.91 133.17 74,297 -1.57(-1.17%)
Jun 18, 2013 135.26 135.52 134.14 134.74 111,517 -1.66(-1.22%)
Jun 17, 2013 136.53 136.59 136.14 136.40 33,683 -0.59(-0.43%)
Jun 14, 2013 136.55 137.13 136.55 136.99 20,964 +0.70(+0.51%)
Jun 13, 2013 135.83 136.71 135.39 136.29 32,170 -0.48(-0.35%)
Jun 12, 2013 135.50 137.36 135.50 136.77 23,291 +0.95(+0.70%)
Jun 11, 2013 134.83 136.05 134.83 135.82 28,934 -0.69(-0.51%)
Jun 10, 2013 135.95 136.77 135.57 136.51 27,377 +0.64(+0.47%)
Jun 07, 2013 136.64 137.16 135.76 135.87 54,964 -3.27(-2.35%)
Jun 06, 2013 138.00 140.30 137.68 139.14 53,946 +0.94(+0.68%)
Jun 05, 2013 138.04 138.92 137.65 138.20 23,978 +0.38(+0.27%)
Jun 04, 2013 137.75 138.00 136.90 137.82 30,468 -1.26(-0.91%)
Jun 03, 2013 137.39 139.60 137.03 139.08 49,589 +2.65(+1.94%)
May 31, 2013 138.19 138.53 136.43 136.43 479,576 -2.89(-2.07%)
May 30, 2013 139.40 139.71 138.94 139.32 261,268 +1.88(+1.37%)
May 29, 2013 136.67 137.47 136.26 137.44 664,237 +1.36(+1.00%)
May 28, 2013 136.25 138.15 135.41 136.08 179,598 -0.29(-0.21%)
May 24, 2013 136.71 137.09 136.24 136.37 334,046 -0.88(-0.64%)
May 23, 2013 137.16 137.32 135.82 137.25 36,942 +2.71(+2.01%)
May 22, 2013 136.75 139.45 133.51 134.54 137,875 -0.96(-0.71%)
May 21, 2013 134.69 136.22 134.02 135.50 103,214 -2.27(-1.65%)
May 20, 2013 133.42 137.92 133.42 137.77 179,316 +4.15(+3.11%)
May 17, 2013 135.73 135.93 133.62 133.62 195,095 -3.08(-2.25%)
May 16, 2013 135.70 137.04 135.65 136.70 171,481 -0.59(-0.43%)
May 15, 2013 139.26 139.62 136.89 137.29 121,877 -3.79(-2.69%)
May 13, 2013 141.11 141.63 140.95 141.08 75,923 -1.25(-0.88%)
May 10, 2013 140.85 142.40 139.96 142.33 70,496 -1.26(-0.88%)
May 09, 2013 144.14 145.06 143.26 143.59 34,710 -1.63(-1.12%)
May 08, 2013 144.48 145.52 144.28 145.22 53,012 +2.12(+1.48%)
May 07, 2013 143.06 143.32 142.12 143.10 115,874 -1.76(-1.21%)
May 06, 2013 145.06 145.21 144.41 144.86 62,215 +0.02(+0.01%)
May 03, 2013 144.44 144.96 144.21 144.84 64,714 +0.23(+0.16%)
May 02, 2013 144.75 145.10 144.40 144.61 112,103 +0.76(+0.53%)
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.