Skip to main content

Physical Gold ETF (NY: SGOL )

16.92 -0.31 (-1.80%)
Official Closing Price Updated: 6:30 PM EST, Dec 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2013 13.03 13.09 12.99 13.02 509,590 -0.19(-1.43%)
Oct 30, 2013 13.33 13.38 13.14 13.21 662,550 -0.02(-0.14%)
Oct 29, 2013 13.27 13.31 13.22 13.23 203,030 -0.08(-0.62%)
Oct 28, 2013 13.29 13.40 13.27 13.31 218,830 +0.01(+0.10%)
Oct 25, 2013 13.24 13.35 13.23 13.30 484,870 +0.05(+0.40%)
Oct 24, 2013 13.20 13.30 13.20 13.25 359,660 +0.13(+0.99%)
Oct 23, 2013 13.11 13.15 13.09 13.12 1,729,640 -0.07(-0.54%)
Oct 22, 2013 13.07 13.23 13.07 13.19 383,440 +0.24(+1.87%)
Oct 21, 2013 12.96 12.97 12.94 12.95 205,790 +0.01(+0.06%)
Oct 18, 2013 12.94 12.97 12.91 12.94 200,440 -0.05(-0.41%)
Oct 17, 2013 12.94 13.03 12.94 12.99 458,350 +0.39(+3.10%)
Oct 16, 2013 12.59 12.63 12.49 12.60 424,450 -0.01(-0.10%)
Oct 15, 2013 12.46 12.66 12.46 12.61 611,610 +0.09(+0.69%)
Oct 14, 2013 12.63 12.66 12.53 12.53 394,900 +0.03(+0.23%)
Oct 11, 2013 12.49 12.52 12.43 12.50 769,550 -0.18(-1.39%)
Oct 10, 2013 12.78 12.82 12.65 12.67 262,780 -0.18(-1.43%)
Oct 09, 2013 12.87 12.91 12.75 12.86 336,680 -0.13(-0.99%)
Oct 08, 2013 13.02 13.09 12.97 12.98 575,280 -0.03(-0.24%)
Oct 07, 2013 12.97 13.07 12.96 13.02 195,510 +0.12(+0.94%)
Oct 04, 2013 12.96 12.96 12.85 12.89 219,170 -0.07(-0.52%)
Oct 03, 2013 12.93 13.01 12.88 12.96 192,040 +0.01(+0.05%)
Oct 02, 2013 12.78 13.02 12.78 12.96 388,380 +0.26(+2.02%)
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.