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 (%)
Sep 28, 2012 17.54 17.55 17.48 17.53 552,950 -0.04(-0.23%)
Sep 27, 2012 17.44 17.58 17.42 17.57 282,570 +0.26(+1.51%)
Sep 26, 2012 17.28 17.33 17.17 17.31 2,292,480 -0.09(-0.55%)
Sep 25, 2012 17.51 17.54 17.39 17.40 488,160 -0.03(-0.19%)
Sep 24, 2012 17.40 17.46 17.39 17.44 703,070 -0.09(-0.52%)
Sep 21, 2012 17.62 17.64 17.49 17.53 635,130 +0.05(+0.29%)
Sep 20, 2012 17.44 17.49 17.37 17.48 737,840 -0.03(-0.15%)
Sep 19, 2012 17.52 17.53 17.46 17.50 706,910 +0.00(+0.00%)
Sep 18, 2012 17.41 17.51 17.41 17.50 689,840 +0.13(+0.75%)
Sep 17, 2012 17.51 17.52 17.34 17.38 790,270 -0.14(-0.82%)
Sep 14, 2012 17.52 17.55 17.47 17.52 2,532,330 +0.06(+0.33%)
Sep 13, 2012 17.11 17.51 16.97 17.46 1,668,080 +0.34(+1.99%)
Sep 12, 2012 17.22 17.22 17.05 17.12 824,020 -0.00(-0.02%)
Sep 11, 2012 17.15 17.18 17.11 17.12 448,390 +0.06(+0.38%)
Sep 10, 2012 17.11 17.14 17.05 17.06 692,100 -0.12(-0.67%)
Sep 07, 2012 17.10 17.23 17.07 17.17 895,300 +0.36(+2.17%)
Sep 06, 2012 16.84 16.90 16.81 16.81 685,460 +0.06(+0.38%)
Sep 05, 2012 16.73 16.75 16.70 16.75 344,010 -0.02(-0.14%)
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.