Skip to main content

Physical Gold ETF (NY: SGOL )

17.13 +0.16 (+0.94%)
Official Closing Price Updated: 8:00 PM EST, Dec 7, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2014 12.63 12.66 12.57 12.58 1,047,480 -0.14(-1.14%)
Jul 30, 2014 12.74 12.74 12.69 12.72 645,530 -0.04(-0.27%)
Jul 29, 2014 12.83 12.83 12.72 12.76 243,040 -0.05(-0.37%)
Jul 28, 2014 12.79 12.81 12.79 12.81 80,090 -0.02(-0.16%)
Jul 25, 2014 12.69 12.84 12.69 12.83 441,700 +0.15(+1.20%)
Jul 24, 2014 12.73 12.73 12.63 12.68 320,790 -0.13(-1.01%)
Jul 23, 2014 12.82 12.84 12.80 12.81 113,320 -0.01(-0.10%)
Jul 22, 2014 12.88 12.89 12.79 12.82 380,860 -0.06(-0.49%)
Jul 21, 2014 12.90 12.90 12.87 12.88 150,670 +0.02(+0.17%)
Jul 18, 2014 12.83 12.87 12.82 12.86 102,160 -0.10(-0.75%)
Jul 17, 2014 12.79 13.02 12.78 12.96 533,980 +0.22(+1.74%)
Jul 16, 2014 12.74 12.79 12.73 12.73 138,820 +0.04(+0.29%)
Jul 15, 2014 12.84 12.88 12.69 12.70 522,140 -0.12(-0.92%)
Jul 14, 2014 12.80 12.85 12.79 12.82 309,770 -0.31(-2.38%)
Jul 11, 2014 13.09 13.13 13.09 13.13 141,800 +0.02(+0.16%)
Jul 10, 2014 13.16 13.17 13.10 13.11 293,220 +0.07(+0.56%)
Jul 09, 2014 13.01 13.07 12.98 13.04 120,650 +0.09(+0.66%)
Jul 08, 2014 12.97 13.00 12.90 12.95 135,190 +0.00(+0.03%)
Jul 07, 2014 12.89 12.95 12.87 12.95 316,030 -0.01(-0.04%)
Jul 03, 2014 12.93 12.95 12.95 12.95 102,000 -0.07(-0.55%)
Jul 02, 2014 13.02 13.07 13.02 13.02 281,360 +0.00(+0.00%)
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.