Skip to main content

Physical Gold ETF (NY: SGOL )

21.22 +0.26 (+1.24%)
Streaming Delayed Price Updated: 1:41 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2013 13.82 13.85 13.64 13.64 4,795,760 -0.29(-2.07%)
May 30, 2013 13.94 13.97 13.89 13.93 2,612,680 +0.19(+1.37%)
May 29, 2013 13.67 13.75 13.63 13.74 6,642,370 +0.14(+1.00%)
May 28, 2013 13.62 13.81 13.54 13.61 1,795,980 -0.03(-0.21%)
May 24, 2013 13.67 13.71 13.62 13.64 3,340,460 -0.09(-0.64%)
May 23, 2013 13.72 13.73 13.58 13.72 369,420 +0.27(+2.01%)
May 22, 2013 13.68 13.95 13.35 13.45 1,378,750 -0.10(-0.71%)
May 21, 2013 13.47 13.62 13.40 13.55 1,032,140 -0.23(-1.65%)
May 20, 2013 13.34 13.79 13.34 13.78 1,793,160 +0.41(+3.11%)
May 17, 2013 13.57 13.59 13.36 13.36 1,950,950 -0.31(-2.25%)
May 16, 2013 13.57 13.70 13.56 13.67 1,714,810 -0.06(-0.43%)
May 15, 2013 13.93 13.96 13.69 13.73 1,218,770 -0.38(-2.69%)
May 13, 2013 14.11 14.16 14.10 14.11 759,230 -0.12(-0.88%)
May 10, 2013 14.09 14.24 14.00 14.23 704,960 -0.13(-0.88%)
May 09, 2013 14.41 14.51 14.33 14.36 347,100 -0.16(-1.12%)
May 08, 2013 14.45 14.55 14.43 14.52 530,120 +0.21(+1.48%)
May 07, 2013 14.31 14.33 14.21 14.31 1,158,740 -0.18(-1.21%)
May 06, 2013 14.51 14.52 14.44 14.49 622,150 +0.00(+0.01%)
May 03, 2013 14.44 14.50 14.42 14.48 647,140 +0.02(+0.16%)
May 02, 2013 14.47 14.51 14.44 14.46 1,121,030 +0.08(+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.