Skip to main content

Physical Gold ETF (NY: SGOL )

16.94 -0.29 (-1.68%)
Streaming Delayed Price Updated: 3:51 PM EST, Dec 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 27, 2013 13.15 13.22 13.14 13.16 247,090 +0.13(+1.03%)
Sep 26, 2013 13.11 13.13 12.99 13.02 322,550 -0.10(-0.79%)
Sep 25, 2013 13.00 13.16 13.00 13.13 287,020 +0.11(+0.81%)
Sep 24, 2013 12.89 13.05 12.88 13.02 585,920 +0.02(+0.18%)
Sep 23, 2013 13.00 13.09 12.98 13.00 805,610 -0.05(-0.41%)
Sep 20, 2013 13.32 13.34 13.04 13.05 544,100 -0.39(-2.92%)
Sep 19, 2013 13.45 13.53 13.40 13.44 512,790 -0.01(-0.10%)
Sep 18, 2013 12.78 13.46 12.77 13.46 666,160 +0.56(+4.32%)
Sep 17, 2013 12.93 12.94 12.86 12.90 213,940 +0.01(+0.08%)
Sep 16, 2013 13.00 13.03 12.88 12.89 241,270 -0.14(-1.05%)
Sep 13, 2013 12.97 13.04 12.87 13.03 410,340 +0.01(+0.10%)
Sep 12, 2013 13.12 13.12 13.01 13.01 817,180 -0.41(-3.05%)
Sep 11, 2013 13.41 13.43 13.38 13.42 171,920 -0.00(-0.03%)
Sep 10, 2013 13.44 13.45 13.37 13.43 304,710 -0.23(-1.66%)
Sep 09, 2013 13.67 13.69 13.63 13.65 315,460 -0.02(-0.17%)
Sep 06, 2013 13.60 13.69 13.60 13.68 332,460 +0.20(+1.51%)
Sep 05, 2013 13.67 13.69 13.44 13.47 384,720 -0.25(-1.84%)
Sep 04, 2013 13.73 13.74 13.65 13.72 211,500 -0.18(-1.29%)
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.