Skip to main content

Physical Gold ETF (NY: SGOL )

16.94 -0.29 (-1.69%)
Streaming Delayed Price Updated: 3:04 PM EST, Dec 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2012 16.96 17.04 16.96 17.00 293,820 +0.09(+0.55%)
Oct 26, 2012 16.95 16.91 16.91 16.91 241,000 -0.00(-0.03%)
Oct 25, 2012 16.95 16.96 16.90 16.92 234,410 +0.12(+0.70%)
Oct 24, 2012 16.89 16.93 16.78 16.80 559,970 -0.06(-0.37%)
Oct 23, 2012 16.92 16.92 16.84 16.86 357,370 -0.15(-0.90%)
Oct 19, 2012 17.17 17.17 16.89 17.02 962,240 -0.18(-1.05%)
Oct 18, 2012 17.21 17.25 17.19 17.20 171,450 -0.08(-0.47%)
Oct 17, 2012 17.25 17.32 17.22 17.28 398,150 +0.01(+0.08%)
Oct 16, 2012 17.21 17.27 17.19 17.26 335,350 +0.11(+0.62%)
Oct 15, 2012 17.23 17.24 17.06 17.16 1,036,540 -0.18(-1.03%)
Oct 12, 2012 17.45 17.46 17.30 17.34 380,730 -0.13(-0.73%)
Oct 11, 2012 17.46 17.52 17.45 17.46 236,730 +0.05(+0.26%)
Oct 10, 2012 17.38 17.45 17.38 17.42 861,090 -0.01(-0.06%)
Oct 09, 2012 17.52 17.55 17.40 17.43 990,600 -0.11(-0.62%)
Oct 08, 2012 17.50 17.56 17.50 17.54 416,970 -0.06(-0.36%)
Oct 05, 2012 17.62 17.67 17.54 17.60 586,280 -0.09(-0.54%)
Oct 04, 2012 17.66 17.74 17.63 17.70 1,959,620 +0.12(+0.67%)
Oct 03, 2012 17.59 17.59 17.53 17.58 250,550 +0.04(+0.21%)
Oct 02, 2012 17.58 17.60 17.50 17.54 1,089,370 -0.03(-0.15%)
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.