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 (%)
Dec 31, 2013 11.69 11.84 11.84 11.84 1,168,000 +0.07(+0.61%)
Dec 30, 2013 11.86 11.87 11.74 11.76 1,022,310 -0.17(-1.45%)
Dec 27, 2013 11.96 11.97 11.92 11.94 545,530 +0.04(+0.32%)
Dec 26, 2013 11.96 11.96 11.89 11.90 877,370 +0.06(+0.55%)
Dec 24, 2013 11.80 11.85 11.80 11.83 183,530 +0.05(+0.41%)
Dec 23, 2013 11.78 11.84 11.77 11.79 581,640 -0.04(-0.30%)
Dec 20, 2013 11.76 11.86 11.73 11.82 763,250 +0.12(+1.00%)
Dec 19, 2013 11.82 11.83 11.69 11.71 917,970 -0.28(-2.37%)
Dec 18, 2013 12.13 12.24 11.95 11.99 1,056,940 -0.10(-0.86%)
Dec 17, 2013 12.12 12.21 12.08 12.09 1,172,540 -0.10(-0.82%)
Dec 16, 2013 12.15 12.31 12.12 12.19 1,318,490 +0.02(+0.20%)
Dec 13, 2013 12.12 12.18 12.12 12.17 329,820 +0.11(+0.90%)
Dec 12, 2013 12.10 12.10 12.04 12.06 369,760 -0.28(-2.24%)
Dec 11, 2013 12.39 12.39 12.30 12.34 523,740 -0.08(-0.61%)
Dec 10, 2013 12.45 12.46 12.39 12.41 436,430 +0.21(+1.70%)
Dec 09, 2013 12.12 12.23 12.12 12.20 573,030 +0.12(+1.01%)
Dec 06, 2013 12.11 12.15 12.04 12.08 394,850 +0.02(+0.13%)
Dec 05, 2013 12.04 12.15 11.97 12.07 636,120 -0.16(-1.33%)
Dec 04, 2013 12.06 12.30 12.01 12.23 1,296,010 +0.20(+1.70%)
Dec 03, 2013 11.99 12.06 11.96 12.02 418,640 +0.02(+0.20%)
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.