Skip to main content

Physical Gold ETF (NY: SGOL )

17.30 -0.03 (-0.17%)
Official Closing Price Updated: 8:00 PM EDT, Jul 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2012 164.04 165.85 163.91 165.17 103,200 +1.56(+0.95%)
Dec 28, 2012 164.09 164.09 163.25 163.61 90,454 -0.75(-0.46%)
Dec 27, 2012 163.33 164.41 163.25 164.36 52,637 +0.39(+0.24%)
Dec 26, 2012 164.50 164.55 163.79 163.97 41,416 +0.19(+0.12%)
Dec 24, 2012 164.03 164.06 163.59 163.78 52,417 +0.36(+0.22%)
Dec 21, 2012 162.92 163.85 162.92 163.42 153,513 +0.60(+0.37%)
Dec 20, 2012 163.00 163.20 161.51 162.82 240,976 -2.01(-1.22%)
Dec 19, 2012 164.44 165.29 164.33 164.83 123,659 -0.35(-0.21%)
Dec 18, 2012 167.59 167.60 164.00 165.18 270,254 -2.50(-1.49%)
Dec 17, 2012 167.38 168.11 167.38 167.68 35,556 +0.33(+0.20%)
Dec 14, 2012 167.35 167.57 167.34 167.35 27,807 -0.23(-0.14%)
Dec 13, 2012 167.07 168.07 166.97 167.58 63,784 -1.38(-0.82%)
Dec 12, 2012 169.46 170.00 168.66 168.96 61,442 +0.12(+0.07%)
Dec 11, 2012 168.68 168.87 168.42 168.84 30,174 -0.19(-0.11%)
Dec 10, 2012 169.34 169.38 169.00 169.03 46,301 +0.67(+0.40%)
Dec 07, 2012 168.12 168.36 167.86 168.36 39,528 +0.64(+0.38%)
Dec 06, 2012 166.88 168.08 166.74 167.72 52,816 +0.45(+0.27%)
Dec 05, 2012 167.43 167.56 166.49 167.27 85,356 -0.37(-0.22%)
Dec 04, 2012 167.25 167.93 167.03 167.64 158,890 -1.58(-0.93%)
Nov 30, 2012 170.19 170.48 168.80 169.22 31,539 -1.22(-0.72%)
Nov 29, 2012 170.36 170.72 170.20 170.44 55,050 +0.53(+0.31%)
Nov 28, 2012 168.66 169.99 168.62 169.91 77,624 -2.09(-1.22%)
Nov 27, 2012 172.43 172.63 171.94 172.00 57,870 -0.73(-0.42%)
Nov 26, 2012 172.82 173.00 172.60 172.73 67,444 -0.20(-0.12%)
Nov 23, 2012 171.26 173.26 171.09 172.93 273,165 +2.12(+1.24%)
Nov 21, 2012 170.45 170.96 170.25 170.81 43,298 +0.12(+0.07%)
Nov 20, 2012 171.02 171.24 170.31 170.69 48,707 -0.42(-0.25%)
Nov 19, 2012 171.04 171.34 170.80 171.11 61,714 +1.98(+1.17%)
Nov 16, 2012 168.94 169.55 168.71 169.13 21,765 -0.15(-0.09%)
Nov 15, 2012 170.22 170.29 168.40 169.28 87,179 -1.12(-0.66%)
Nov 14, 2012 170.74 171.23 170.06 170.41 64,446 +0.03(+0.02%)
Nov 13, 2012 169.93 171.12 169.85 170.38 60,269 -0.31(-0.18%)
Nov 12, 2012 171.33 171.51 170.55 170.69 35,164 -0.34(-0.20%)
Nov 09, 2012 171.51 171.72 170.93 171.03 59,571 -0.17(-0.10%)
Nov 08, 2012 169.35 171.34 169.35 171.20 82,814 +1.49(+0.88%)
Nov 07, 2012 170.10 170.35 168.26 169.71 72,747 +0.20(+0.12%)
Nov 06, 2012 167.00 169.95 166.85 169.51 41,411 +3.14(+1.89%)
Nov 05, 2012 166.21 166.44 166.00 166.37 27,948 +0.62(+0.37%)
Nov 02, 2012 167.59 167.61 165.46 165.75 227,951 -3.53(-2.09%)
Nov 01, 2012 170.26 170.26 169.28 169.28 20,237 -0.76(-0.45%)
Oct 31, 2012 169.64 170.36 169.64 170.04 29,382 +0.93(+0.55%)
Oct 26, 2012 169.45 169.11 169.11 169.11 24,100 -0.05(-0.03%)
Oct 25, 2012 169.51 169.65 169.00 169.16 23,441 +1.17(+0.70%)
Oct 24, 2012 168.93 169.34 167.81 167.99 55,997 -0.63(-0.37%)
Oct 23, 2012 169.20 169.23 168.39 168.62 35,737 -1.53(-0.90%)
Oct 19, 2012 171.70 171.70 168.91 170.15 96,224 -1.81(-1.05%)
Oct 18, 2012 172.09 172.53 171.89 171.96 17,145 -0.82(-0.47%)
Oct 17, 2012 172.51 173.16 172.19 172.78 39,815 +0.13(+0.08%)
Oct 16, 2012 172.13 172.67 171.91 172.65 33,535 +1.06(+0.62%)
Oct 15, 2012 172.30 172.37 170.61 171.59 103,654 -1.78(-1.03%)
Oct 12, 2012 174.47 174.65 173.00 173.37 38,073 -1.27(-0.73%)
Oct 11, 2012 174.62 175.25 174.51 174.64 23,673 +0.46(+0.26%)
Oct 10, 2012 173.83 174.54 173.79 174.18 86,109 -0.10(-0.06%)
Oct 09, 2012 175.15 175.47 174.00 174.28 99,060 -1.09(-0.62%)
Oct 08, 2012 175.03 175.57 175.00 175.37 41,697 -0.63(-0.36%)
Oct 05, 2012 176.19 176.68 175.35 176.00 58,628 -0.95(-0.54%)
Oct 04, 2012 176.61 177.44 176.32 176.95 195,962 +1.17(+0.67%)
Oct 03, 2012 175.86 175.86 175.30 175.78 25,055 +0.37(+0.21%)
Oct 02, 2012 175.78 175.96 174.97 175.41 108,937 -0.26(-0.15%)
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.