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 (%)
May 30, 2014 12.31 12.35 12.20 12.28 193,700 -0.05(-0.43%)
May 29, 2014 12.31 12.38 12.31 12.33 283,750 -0.02(-0.19%)
May 28, 2014 12.39 12.40 12.34 12.35 676,170 -0.07(-0.59%)
May 27, 2014 12.53 12.54 12.42 12.43 445,740 -0.27(-2.09%)
May 23, 2014 12.70 12.69 12.69 12.69 298,000 -0.02(-0.17%)
May 22, 2014 12.76 12.77 12.70 12.71 53,760 +0.03(+0.25%)
May 21, 2014 12.66 12.68 12.60 12.68 165,810 -0.03(-0.24%)
May 20, 2014 12.65 12.72 12.65 12.71 167,210 +0.01(+0.07%)
May 19, 2014 12.77 12.79 12.69 12.70 133,640 +0.02(+0.13%)
May 16, 2014 12.68 12.71 12.68 12.69 129,160 -0.06(-0.45%)
May 15, 2014 12.72 12.78 12.70 12.74 250,560 -0.08(-0.61%)
May 14, 2014 12.83 12.84 12.80 12.82 139,400 +0.12(+0.91%)
May 13, 2014 12.72 12.74 12.69 12.71 91,250 -0.02(-0.15%)
May 12, 2014 12.78 12.78 12.72 12.72 111,840 +0.07(+0.54%)
May 09, 2014 12.68 12.68 12.63 12.66 137,610 -0.00(-0.01%)
May 08, 2014 12.65 12.68 12.64 12.66 124,520 -0.00(-0.01%)
May 07, 2014 12.79 12.80 12.64 12.66 254,060 -0.19(-1.44%)
May 06, 2014 12.85 12.85 12.82 12.84 87,590 -0.03(-0.20%)
May 05, 2014 12.90 12.90 12.85 12.87 200,120 +0.12(+0.97%)
May 02, 2014 12.61 12.81 12.58 12.75 331,760 +0.13(+0.99%)
May 01, 2014 12.55 12.62 12.55 12.62 214,460 -0.05(-0.37%)
Apr 30, 2014 12.67 12.74 12.63 12.67 319,990 -0.06(-0.47%)
Apr 29, 2014 12.77 12.77 12.71 12.73 102,230 -0.00(-0.03%)
Apr 28, 2014 12.77 12.77 12.70 12.73 104,050 -0.06(-0.44%)
Apr 25, 2014 12.76 12.81 12.76 12.79 164,840 +0.09(+0.70%)
Apr 24, 2014 12.52 12.75 12.52 12.70 405,080 +0.09(+0.67%)
Apr 23, 2014 12.62 12.62 12.59 12.61 157,510 -0.01(-0.10%)
Apr 22, 2014 12.66 12.66 12.54 12.63 329,680 -0.04(-0.32%)
Apr 21, 2014 12.65 12.67 12.62 12.67 168,310 -0.05(-0.42%)
Apr 17, 2014 12.78 12.72 12.72 12.72 428,000 -0.07(-0.54%)
Apr 16, 2014 12.77 12.80 12.75 12.79 74,180 -0.01(-0.08%)
Apr 15, 2014 12.72 12.81 12.70 12.80 177,510 -0.23(-1.78%)
Apr 14, 2014 13.04 13.06 13.01 13.03 306,310 +0.09(+0.66%)
Apr 11, 2014 12.96 12.97 12.92 12.95 175,370 -0.00(-0.02%)
Apr 10, 2014 12.95 12.98 12.94 12.95 120,350 +0.07(+0.56%)
Apr 09, 2014 12.80 12.91 12.78 12.88 94,150 +0.02(+0.16%)
Apr 08, 2014 12.86 12.87 12.85 12.86 159,930 +0.12(+0.92%)
Apr 07, 2014 12.75 12.79 12.73 12.74 124,140 -0.07(-0.51%)
Apr 04, 2014 12.76 12.83 12.74 12.80 438,410 +0.17(+1.32%)
Apr 03, 2014 12.62 12.66 12.61 12.64 100,150 -0.03(-0.26%)
Apr 02, 2014 12.68 12.71 12.67 12.67 157,470 +0.09(+0.72%)
Apr 01, 2014 12.61 12.62 12.55 12.58 373,420 -0.03(-0.23%)
Mar 31, 2014 12.69 12.71 12.60 12.61 252,650 -0.10(-0.76%)
Mar 28, 2014 12.66 12.74 12.63 12.70 131,530 -0.00(-0.03%)
Mar 27, 2014 12.74 12.76 12.68 12.71 293,940 -0.08(-0.66%)
Mar 26, 2014 12.87 12.88 12.76 12.79 242,920 -0.10(-0.74%)
Mar 25, 2014 12.89 12.92 12.88 12.89 435,210 +0.01(+0.11%)
Mar 24, 2014 12.94 12.95 12.86 12.87 224,430 -0.23(-1.73%)
Mar 21, 2014 13.16 13.16 13.10 13.10 185,890 +0.06(+0.48%)
Mar 20, 2014 13.02 13.09 13.01 13.04 200,470 -0.02(-0.18%)
Mar 19, 2014 13.21 13.22 13.03 13.06 675,620 -0.26(-1.94%)
Mar 18, 2014 13.29 13.37 13.29 13.32 297,500 -0.11(-0.79%)
Mar 17, 2014 13.54 13.59 13.40 13.43 350,020 -0.15(-1.08%)
Mar 14, 2014 13.62 13.62 13.50 13.57 467,710 +0.09(+0.67%)
Mar 13, 2014 13.43 13.51 13.42 13.48 417,840 +0.04(+0.33%)
Mar 12, 2014 13.42 13.46 13.40 13.44 437,780 +0.20(+1.50%)
Mar 11, 2014 13.25 13.27 13.15 13.24 303,130 +0.07(+0.56%)
Mar 10, 2014 13.14 13.21 13.14 13.16 207,000 -0.00(-0.02%)
Mar 07, 2014 13.07 13.18 13.07 13.17 177,340 -0.10(-0.77%)
Mar 06, 2014 13.22 13.30 13.21 13.27 203,290 +0.13(+0.97%)
Mar 05, 2014 13.13 13.18 13.11 13.14 185,280 +0.02(+0.18%)
Mar 04, 2014 13.10 13.18 13.09 13.12 815,970 -0.17(-1.30%)
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.