Skip to main content

Physical Gold ETF (NY: SGOL )

17.23 -0.05 (-0.29%)
Official Closing Price Updated: 8:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2013 12.30 12.34 12.30 12.30 84,620 +0.12(+1.02%)
Nov 27, 2013 12.28 12.28 12.16 12.18 342,640 -0.04(-0.37%)
Nov 26, 2013 12.23 12.26 12.20 12.22 368,650 -0.05(-0.44%)
Nov 25, 2013 12.15 12.34 12.15 12.28 3,295,140 +0.05(+0.44%)
Nov 22, 2013 12.25 12.27 12.22 12.22 216,640 +0.01(+0.08%)
Nov 21, 2013 12.21 12.27 12.17 12.21 233,170 -0.03(-0.27%)
Nov 20, 2013 12.40 12.46 12.22 12.25 602,290 -0.28(-2.26%)
Nov 19, 2013 12.53 12.57 12.53 12.53 150,140 +0.00(+0.00%)
Nov 18, 2013 12.62 12.62 12.49 12.53 106,030 -0.14(-1.10%)
Nov 15, 2013 12.67 12.69 12.66 12.67 405,730 -0.00(-0.01%)
Nov 14, 2013 12.63 12.73 12.63 12.67 276,080 +0.19(+1.51%)
Nov 12, 2013 12.60 12.61 12.43 12.48 329,110 -0.14(-1.15%)
Nov 11, 2013 12.64 12.64 12.61 12.63 275,120 -0.04(-0.36%)
Nov 08, 2013 12.68 12.68 12.62 12.67 225,070 -0.19(-1.45%)
Nov 07, 2013 12.87 12.93 12.84 12.86 222,860 -0.11(-0.81%)
Nov 06, 2013 12.96 12.99 12.95 12.96 165,080 +0.06(+0.50%)
Nov 05, 2013 12.92 12.93 12.85 12.90 186,810 -0.03(-0.22%)
Nov 04, 2013 12.97 13.00 12.92 12.93 130,650 -0.02(-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.