Skip to main content

Physical Gold ETF (NY: SGOL )

16.92 -0.31 (-1.80%)
Official Closing Price Updated: 6:30 PM EST, Dec 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2013 13.02 13.13 12.87 13.04 527,090 -0.02(-0.18%)
Jul 30, 2013 13.05 13.07 12.98 13.06 91,320 -0.04(-0.33%)
Jul 29, 2013 13.10 13.12 13.08 13.11 172,910 -0.03(-0.20%)
Jul 26, 2013 13.06 13.15 12.95 13.13 388,150 +0.01(+0.11%)
Jul 25, 2013 13.02 13.12 13.02 13.12 266,800 +0.11(+0.82%)
Jul 24, 2013 13.18 13.19 12.95 13.01 328,520 -0.23(-1.72%)
Jul 23, 2013 13.12 13.26 13.09 13.24 948,350 +0.10(+0.76%)
Jul 22, 2013 13.14 13.19 13.01 13.14 469,940 +0.39(+3.07%)
Jul 19, 2013 12.73 12.76 12.73 12.75 141,040 +0.11(+0.85%)
Jul 18, 2013 12.65 12.69 12.62 12.64 284,400 +0.07(+0.56%)
Jul 17, 2013 12.75 12.81 12.51 12.57 437,520 -0.16(-1.29%)
Jul 16, 2013 12.72 12.75 12.68 12.73 186,550 +0.08(+0.61%)
Jul 15, 2013 12.64 12.67 12.63 12.66 236,410 +0.01(+0.06%)
Jul 12, 2013 12.59 12.66 12.57 12.65 314,750 -0.01(-0.10%)
Jul 11, 2013 12.66 12.68 12.59 12.66 286,100 +0.34(+2.73%)
Jul 10, 2013 12.36 12.47 12.30 12.32 473,630 +0.03(+0.22%)
Jul 09, 2013 12.32 12.50 12.25 12.30 1,266,420 +0.12(+0.98%)
Jul 08, 2013 12.13 12.20 12.13 12.18 362,650 +0.14(+1.13%)
Jul 05, 2013 12.03 12.05 11.90 12.04 703,400 -0.26(-2.13%)
Jul 03, 2013 12.30 12.41 12.29 12.30 230,270 +0.06(+0.51%)
Jul 02, 2013 12.37 12.38 12.21 12.24 486,370 -0.10(-0.82%)
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.