Skip to main content

Physical Gold ETF (NY: SGOL )

17.05 +0.08 (+0.47%)
Streaming Delayed Price Updated: 11:36 AM EST, Dec 7, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2012 17.02 17.05 16.88 16.92 315,390 -0.12(-0.72%)
Nov 29, 2012 17.04 17.07 17.02 17.04 550,500 +0.05(+0.31%)
Nov 28, 2012 16.87 17.00 16.86 16.99 776,240 -0.21(-1.22%)
Nov 27, 2012 17.24 17.26 17.19 17.20 578,700 -0.07(-0.42%)
Nov 26, 2012 17.28 17.30 17.26 17.27 674,440 -0.02(-0.12%)
Nov 23, 2012 17.13 17.33 17.11 17.29 2,731,650 +0.21(+1.24%)
Nov 21, 2012 17.05 17.10 17.02 17.08 432,980 +0.01(+0.07%)
Nov 20, 2012 17.10 17.12 17.03 17.07 487,070 -0.04(-0.25%)
Nov 19, 2012 17.10 17.13 17.08 17.11 617,140 +0.20(+1.17%)
Nov 16, 2012 16.89 16.95 16.87 16.91 217,650 -0.02(-0.09%)
Nov 15, 2012 17.02 17.03 16.84 16.93 871,790 -0.11(-0.66%)
Nov 14, 2012 17.07 17.12 17.01 17.04 644,460 +0.00(+0.02%)
Nov 13, 2012 16.99 17.11 16.99 17.04 602,690 -0.03(-0.18%)
Nov 12, 2012 17.13 17.15 17.05 17.07 351,640 -0.03(-0.20%)
Nov 09, 2012 17.15 17.17 17.09 17.10 595,710 -0.02(-0.10%)
Nov 08, 2012 16.93 17.13 16.93 17.12 828,140 +0.15(+0.88%)
Nov 07, 2012 17.01 17.04 16.83 16.97 727,470 +0.02(+0.12%)
Nov 06, 2012 16.70 17.00 16.68 16.95 414,110 +0.31(+1.89%)
Nov 05, 2012 16.62 16.64 16.60 16.64 279,480 +0.06(+0.37%)
Nov 02, 2012 16.76 16.76 16.55 16.57 2,279,510 -0.35(-2.09%)
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.