Skip to main content

Physical Gold ETF (NY: SGOL )

17.04 -0.22 (-1.27%)
Official Closing Price Updated: 6:30 PM EDT, Aug 15, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2013 164.75 164.92 163.54 164.29 34,610 -1.03(-0.62%)
Jan 30, 2013 165.82 166.17 165.27 165.32 77,280 +1.23(+0.75%)
Jan 29, 2013 164.08 164.31 163.83 164.09 43,967 +0.76(+0.47%)
Jan 28, 2013 163.36 163.80 163.17 163.33 69,173 -0.49(-0.30%)
Jan 25, 2013 163.62 164.08 163.55 163.82 86,203 -0.73(-0.44%)
Jan 24, 2013 165.09 165.26 164.44 164.55 56,659 -1.83(-1.10%)
Jan 23, 2013 167.12 167.13 166.18 166.38 49,751 -0.48(-0.29%)
Jan 22, 2013 166.67 167.39 166.56 166.86 55,930 +0.63(+0.38%)
Jan 18, 2013 167.12 167.13 166.21 166.23 56,525 -0.28(-0.17%)
Jan 17, 2013 165.08 167.59 164.96 166.51 88,680 +0.72(+0.43%)
Jan 16, 2013 165.57 166.04 165.37 165.79 49,186 +0.06(+0.04%)
Jan 15, 2013 165.97 166.29 165.52 165.73 55,413 +1.04(+0.63%)
Jan 14, 2013 165.03 165.11 164.30 164.69 45,710 +0.53(+0.32%)
Jan 11, 2013 164.96 165.01 163.27 164.16 60,952 -0.98(-0.59%)
Jan 10, 2013 164.75 165.65 164.75 165.14 65,946 +1.54(+0.94%)
Jan 09, 2013 163.88 163.92 163.03 163.60 55,243 -0.10(-0.06%)
Jan 08, 2013 163.54 164.06 163.20 163.70 59,185 +1.15(+0.71%)
Jan 07, 2013 162.41 163.00 162.24 162.55 82,135 -1.03(-0.63%)
Jan 04, 2013 162.63 163.64 162.00 163.58 66,086 -0.79(-0.48%)
Jan 03, 2013 165.65 165.96 164.00 164.37 48,422 -1.99(-1.20%)
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.