Skip to main content

Physical Gold ETF (NY: SGOL )

17.14 +0.01 (+0.06%)
Official Closing Price Updated: 8:00 PM EST, Dec 8, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2014 12.62 12.63 12.63 12.63 82,000 -0.01(-0.11%)
Aug 28, 2014 12.65 12.67 12.63 12.64 306,340 +0.06(+0.50%)
Aug 27, 2014 12.60 12.62 12.57 12.58 204,380 +0.00(+0.04%)
Aug 26, 2014 12.63 12.63 12.57 12.58 217,180 +0.06(+0.50%)
Aug 25, 2014 12.53 12.54 12.51 12.51 169,570 -0.04(-0.34%)
Aug 22, 2014 12.54 12.57 12.50 12.56 140,600 +0.03(+0.24%)
Aug 21, 2014 12.52 12.56 12.50 12.53 328,160 -0.14(-1.09%)
Aug 20, 2014 12.72 12.72 12.64 12.66 167,030 -0.05(-0.36%)
Aug 19, 2014 12.74 12.74 12.69 12.71 213,540 -0.03(-0.23%)
Aug 18, 2014 12.72 12.75 12.72 12.74 104,820 -0.06(-0.44%)
Aug 15, 2014 12.70 12.85 12.68 12.79 364,280 -0.09(-0.66%)
Aug 14, 2014 12.87 12.87 12.86 12.88 349,180 +0.01(+0.09%)
Aug 13, 2014 12.87 12.89 12.84 12.87 384,070 +0.03(+0.20%)
Aug 12, 2014 12.89 12.92 12.83 12.84 260,660 +0.00(+0.01%)
Aug 11, 2014 12.83 12.85 12.81 12.84 320,190 -0.03(-0.22%)
Aug 08, 2014 12.86 12.88 12.84 12.87 149,370 -0.00(-0.02%)
Aug 07, 2014 12.79 12.90 12.79 12.87 345,040 +0.06(+0.44%)
Aug 06, 2014 12.82 12.84 12.80 12.81 396,120 +0.18(+1.41%)
Aug 05, 2014 12.61 12.69 12.59 12.64 183,960 -0.00(-0.02%)
Aug 04, 2014 12.68 12.68 12.62 12.64 192,650 -0.05(-0.36%)
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.