Skip to main content

Physical Gold ETF (NY: SGOL )

20.64 +0.01 (+0.05%)
Official Closing Price Updated: 8:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2012 16.40 16.59 16.39 16.52 1,032,000 +0.16(+0.95%)
Dec 28, 2012 16.41 16.41 16.32 16.36 904,540 -0.07(-0.46%)
Dec 27, 2012 16.33 16.44 16.32 16.44 526,370 +0.04(+0.24%)
Dec 26, 2012 16.45 16.45 16.38 16.40 414,160 +0.02(+0.12%)
Dec 24, 2012 16.40 16.41 16.36 16.38 524,170 +0.04(+0.22%)
Dec 21, 2012 16.29 16.39 16.29 16.34 1,535,130 +0.06(+0.37%)
Dec 20, 2012 16.30 16.32 16.15 16.28 2,409,760 -0.20(-1.22%)
Dec 19, 2012 16.44 16.53 16.43 16.48 1,236,590 -0.04(-0.21%)
Dec 18, 2012 16.76 16.76 16.40 16.52 2,702,540 -0.25(-1.49%)
Dec 17, 2012 16.74 16.81 16.74 16.77 355,560 +0.03(+0.20%)
Dec 14, 2012 16.73 16.76 16.73 16.73 278,070 -0.02(-0.14%)
Dec 13, 2012 16.71 16.81 16.70 16.76 637,840 -0.14(-0.82%)
Dec 12, 2012 16.95 17.00 16.87 16.90 614,420 +0.01(+0.07%)
Dec 11, 2012 16.87 16.89 16.84 16.88 301,740 -0.02(-0.11%)
Dec 10, 2012 16.93 16.94 16.90 16.90 463,010 +0.07(+0.40%)
Dec 07, 2012 16.81 16.84 16.79 16.84 395,280 +0.06(+0.38%)
Dec 06, 2012 16.69 16.81 16.67 16.77 528,160 +0.04(+0.27%)
Dec 05, 2012 16.74 16.76 16.65 16.73 853,560 -0.04(-0.22%)
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.