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 (%)
Oct 31, 2012 16.96 17.04 16.96 17.00 293,820 +0.09(+0.55%)
Oct 26, 2012 16.95 16.91 16.91 16.91 241,000 -0.00(-0.03%)
Oct 25, 2012 16.95 16.96 16.90 16.92 234,410 +0.12(+0.70%)
Oct 24, 2012 16.89 16.93 16.78 16.80 559,970 -0.06(-0.37%)
Oct 23, 2012 16.92 16.92 16.84 16.86 357,370 -0.15(-0.90%)
Oct 19, 2012 17.17 17.17 16.89 17.02 962,240 -0.18(-1.05%)
Oct 18, 2012 17.21 17.25 17.19 17.20 171,450 -0.08(-0.47%)
Oct 17, 2012 17.25 17.32 17.22 17.28 398,150 +0.01(+0.08%)
Oct 16, 2012 17.21 17.27 17.19 17.26 335,350 +0.11(+0.62%)
Oct 15, 2012 17.23 17.24 17.06 17.16 1,036,540 -0.18(-1.03%)
Oct 12, 2012 17.45 17.46 17.30 17.34 380,730 -0.13(-0.73%)
Oct 11, 2012 17.46 17.52 17.45 17.46 236,730 +0.05(+0.26%)
Oct 10, 2012 17.38 17.45 17.38 17.42 861,090 -0.01(-0.06%)
Oct 09, 2012 17.52 17.55 17.40 17.43 990,600 -0.11(-0.62%)
Oct 08, 2012 17.50 17.56 17.50 17.54 416,970 -0.06(-0.36%)
Oct 05, 2012 17.62 17.67 17.54 17.60 586,280 -0.09(-0.54%)
Oct 04, 2012 17.66 17.74 17.63 17.70 1,959,620 +0.12(+0.67%)
Oct 03, 2012 17.59 17.59 17.53 17.58 250,550 +0.04(+0.21%)
Oct 02, 2012 17.58 17.60 17.50 17.54 1,089,370 -0.03(-0.15%)
Oct 01, 2012 17.62 17.68 17.51 17.57 652,850 +0.04(+0.22%)
Sep 28, 2012 17.54 17.55 17.48 17.53 552,950 -0.04(-0.23%)
Sep 27, 2012 17.44 17.58 17.42 17.57 282,570 +0.26(+1.51%)
Sep 26, 2012 17.28 17.33 17.17 17.31 2,292,480 -0.09(-0.55%)
Sep 25, 2012 17.51 17.54 17.39 17.40 488,160 -0.03(-0.19%)
Sep 24, 2012 17.40 17.46 17.39 17.44 703,070 -0.09(-0.52%)
Sep 21, 2012 17.62 17.64 17.49 17.53 635,130 +0.05(+0.29%)
Sep 20, 2012 17.44 17.49 17.37 17.48 737,840 -0.03(-0.15%)
Sep 19, 2012 17.52 17.53 17.46 17.50 706,910 +0.00(+0.00%)
Sep 18, 2012 17.41 17.51 17.41 17.50 689,840 +0.13(+0.75%)
Sep 17, 2012 17.51 17.52 17.34 17.38 790,270 -0.14(-0.82%)
Sep 14, 2012 17.52 17.55 17.47 17.52 2,532,330 +0.06(+0.33%)
Sep 13, 2012 17.11 17.51 16.97 17.46 1,668,080 +0.34(+1.99%)
Sep 12, 2012 17.22 17.22 17.05 17.12 824,020 -0.00(-0.02%)
Sep 11, 2012 17.15 17.18 17.11 17.12 448,390 +0.06(+0.38%)
Sep 10, 2012 17.11 17.14 17.05 17.06 692,100 -0.12(-0.67%)
Sep 07, 2012 17.10 17.23 17.07 17.17 895,300 +0.36(+2.17%)
Sep 06, 2012 16.84 16.90 16.81 16.81 685,460 +0.06(+0.38%)
Sep 05, 2012 16.73 16.75 16.70 16.75 344,010 -0.02(-0.14%)
Sep 04, 2012 16.73 16.80 16.69 16.77 873,170 +0.04(+0.23%)
Aug 31, 2012 16.43 16.73 16.20 16.73 1,496,210 +0.37(+2.27%)
Aug 30, 2012 16.44 16.44 16.32 16.36 694,960 -0.01(-0.07%)
Aug 29, 2012 16.47 16.47 16.32 16.37 420,240 -0.08(-0.47%)
Aug 27, 2012 16.49 16.54 16.45 16.45 1,056,490 -0.06(-0.36%)
Aug 24, 2012 16.50 16.54 16.47 16.51 532,780 +0.01(+0.04%)
Aug 23, 2012 16.45 16.55 16.44 16.50 1,156,970 +0.14(+0.87%)
Aug 22, 2012 16.23 16.37 16.16 16.36 1,192,220 +0.17(+1.07%)
Aug 21, 2012 16.18 16.22 16.18 16.19 703,240 +0.16(+1.00%)
Aug 20, 2012 15.95 16.04 15.95 16.03 263,400 +0.05(+0.31%)
Aug 17, 2012 16.01 16.01 15.93 15.98 274,770 +0.03(+0.16%)
Aug 16, 2012 15.88 16.01 15.85 15.95 280,120 +0.09(+0.60%)
Aug 15, 2012 15.83 15.87 15.83 15.86 412,600 +0.05(+0.30%)
Aug 14, 2012 15.80 15.85 15.79 15.81 261,660 -0.09(-0.55%)
Aug 13, 2012 16.01 16.04 15.89 15.90 315,140 -0.12(-0.76%)
Aug 10, 2012 16.00 16.08 16.00 16.02 144,720 +0.03(+0.16%)
Aug 09, 2012 15.94 16.00 15.93 15.99 1,804,190 +0.05(+0.31%)
Aug 08, 2012 15.95 15.98 15.93 15.95 1,436,740 +0.02(+0.10%)
Aug 07, 2012 15.94 15.96 15.90 15.93 761,510 +0.00(+0.01%)
Aug 06, 2012 15.90 15.97 15.88 15.93 1,278,590 +0.07(+0.46%)
Aug 03, 2012 15.77 15.89 15.75 15.85 463,790 +0.14(+0.89%)
Aug 02, 2012 15.77 15.80 15.66 15.71 434,930 -0.11(-0.67%)
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.