Skip to main content

Physical Gold ETF (NY: SGOL )

17.85 -0.47 (-2.57%)
Official Closing Price Updated: 8:00 PM EST, Feb 3, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2013 15.68 15.69 15.54 15.60 711,040 -0.16(-1.03%)
Feb 27, 2013 15.85 15.85 15.72 15.76 578,280 -0.16(-1.02%)
Feb 26, 2013 15.74 15.99 15.64 15.93 947,900 +0.33(+2.14%)
Feb 22, 2013 15.52 15.59 15.50 15.59 866,120 +0.04(+0.22%)
Feb 21, 2013 15.49 15.64 15.49 15.56 1,207,450 +0.12(+0.75%)
Feb 20, 2013 15.69 15.69 15.38 15.44 3,451,090 -0.39(-2.49%)
Feb 19, 2013 15.88 15.88 15.80 15.83 1,149,300 -0.05(-0.30%)
Feb 15, 2013 15.95 15.96 15.77 15.88 2,784,090 -0.26(-1.59%)
Feb 14, 2013 16.24 16.27 16.11 16.14 393,040 -0.07(-0.44%)
Feb 13, 2013 16.26 16.27 16.19 16.21 424,670 -0.09(-0.52%)
Feb 12, 2013 16.24 16.31 16.20 16.30 421,020 +0.02(+0.10%)
Feb 11, 2013 16.29 16.30 16.23 16.28 918,960 -0.18(-1.12%)
Feb 08, 2013 16.46 16.51 16.44 16.46 238,850 -0.03(-0.21%)
Feb 07, 2013 16.44 16.61 16.43 16.50 649,230 -0.06(-0.34%)
Feb 06, 2013 16.52 16.57 16.51 16.55 472,810 +0.04(+0.25%)
Feb 04, 2013 16.43 16.55 16.43 16.51 726,460 +0.05(+0.30%)
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.