Skip to main content

Physical Gold ETF (NY: SGOL )

17.19 +0.05 (+0.29%)
Official Closing Price Updated: 8:00 PM EST, Dec 9, 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%)
Nov 01, 2013 12.94 12.95 12.86 12.95 343,160 -0.08(-0.59%)
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%)
Oct 01, 2013 12.77 12.77 12.62 12.70 819,590 -0.46(-3.50%)
Sep 27, 2013 13.15 13.22 13.14 13.16 247,090 +0.13(+1.03%)
Sep 26, 2013 13.11 13.13 12.99 13.02 322,550 -0.10(-0.79%)
Sep 25, 2013 13.00 13.16 13.00 13.13 287,020 +0.11(+0.81%)
Sep 24, 2013 12.89 13.05 12.88 13.02 585,920 +0.02(+0.18%)
Sep 23, 2013 13.00 13.09 12.98 13.00 805,610 -0.05(-0.41%)
Sep 20, 2013 13.32 13.34 13.04 13.05 544,100 -0.39(-2.92%)
Sep 19, 2013 13.45 13.53 13.40 13.44 512,790 -0.01(-0.10%)
Sep 18, 2013 12.78 13.46 12.77 13.46 666,160 +0.56(+4.32%)
Sep 17, 2013 12.93 12.94 12.86 12.90 213,940 +0.01(+0.08%)
Sep 16, 2013 13.00 13.03 12.88 12.89 241,270 -0.14(-1.05%)
Sep 13, 2013 12.97 13.04 12.87 13.03 410,340 +0.01(+0.10%)
Sep 12, 2013 13.12 13.12 13.01 13.01 817,180 -0.41(-3.05%)
Sep 11, 2013 13.41 13.43 13.38 13.42 171,920 -0.00(-0.03%)
Sep 10, 2013 13.44 13.45 13.37 13.43 304,710 -0.23(-1.66%)
Sep 09, 2013 13.67 13.69 13.63 13.65 315,460 -0.02(-0.17%)
Sep 06, 2013 13.60 13.69 13.60 13.68 332,460 +0.20(+1.51%)
Sep 05, 2013 13.67 13.69 13.44 13.47 384,720 -0.25(-1.84%)
Sep 04, 2013 13.73 13.74 13.65 13.72 211,500 -0.18(-1.29%)
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.