Skip to main content

Physical Gold ETF (NY: SGOL )

17.48 -0.01 (-0.06%)
Official Closing Price Updated: 8:00 PM EDT, Jun 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2013 116.85 118.36 118.36 118.36 116,800 +0.72(+0.61%)
Dec 30, 2013 118.61 118.66 117.43 117.64 102,231 -1.73(-1.45%)
Dec 27, 2013 119.63 119.69 119.18 119.37 54,553 +0.38(+0.32%)
Dec 26, 2013 119.55 119.55 118.95 118.99 87,737 +0.65(+0.55%)
Dec 24, 2013 118.02 118.50 118.02 118.34 18,353 +0.48(+0.41%)
Dec 23, 2013 117.83 118.35 117.71 117.86 58,164 -0.36(-0.30%)
Dec 20, 2013 117.60 118.61 117.35 118.22 76,325 +1.17(+1.00%)
Dec 19, 2013 118.24 118.29 116.87 117.05 91,797 -2.84(-2.37%)
Dec 18, 2013 121.29 122.38 119.51 119.89 105,694 -1.04(-0.86%)
Dec 17, 2013 121.25 122.12 120.77 120.93 117,254 -1.00(-0.82%)
Dec 16, 2013 121.46 123.06 121.20 121.93 131,849 +0.24(+0.20%)
Dec 13, 2013 121.19 121.77 121.19 121.69 32,982 +1.09(+0.90%)
Dec 12, 2013 120.96 121.04 120.37 120.60 36,976 -2.76(-2.24%)
Dec 11, 2013 123.88 123.92 122.98 123.36 52,374 -0.76(-0.61%)
Dec 10, 2013 124.49 124.65 123.86 124.12 43,643 +2.08(+1.70%)
Dec 09, 2013 121.21 122.26 121.16 122.04 57,303 +1.22(+1.01%)
Dec 06, 2013 121.12 121.55 120.37 120.82 39,485 +0.16(+0.13%)
Dec 05, 2013 120.44 121.53 119.70 120.66 63,612 -1.62(-1.33%)
Dec 04, 2013 120.59 123.04 120.07 122.28 129,601 +2.04(+1.70%)
Dec 03, 2013 119.90 120.60 119.65 120.24 41,864 +0.24(+0.20%)
Dec 02, 2013 121.50 121.62 119.80 120.00 54,259 -3.04(-2.47%)
Nov 29, 2013 123.01 123.40 123.00 123.04 8,462 +1.24(+1.02%)
Nov 27, 2013 122.83 122.83 121.61 121.80 34,264 -0.45(-0.37%)
Nov 26, 2013 122.30 122.60 121.99 122.25 36,865 -0.54(-0.44%)
Nov 25, 2013 121.52 123.36 121.47 122.79 329,514 +0.54(+0.44%)
Nov 22, 2013 122.54 122.67 122.23 122.25 21,664 +0.10(+0.08%)
Nov 21, 2013 122.10 122.66 121.71 122.15 23,317 -0.33(-0.27%)
Nov 20, 2013 124.00 124.56 122.18 122.48 60,229 -2.83(-2.26%)
Nov 19, 2013 125.32 125.73 125.25 125.31 15,014 +0.00(+0.00%)
Nov 18, 2013 126.15 126.17 124.95 125.31 10,603 -1.40(-1.10%)
Nov 15, 2013 126.66 126.87 126.56 126.71 40,573 -0.01(-0.01%)
Nov 14, 2013 126.31 127.30 126.31 126.72 27,608 +1.89(+1.51%)
Nov 12, 2013 125.97 126.09 124.26 124.83 32,911 -1.45(-1.15%)
Nov 11, 2013 126.36 126.36 126.09 126.28 27,512 -0.45(-0.36%)
Nov 08, 2013 126.82 126.82 126.15 126.73 22,507 -1.86(-1.45%)
Nov 07, 2013 128.68 129.27 128.39 128.59 22,286 -1.05(-0.81%)
Nov 06, 2013 129.57 129.92 129.54 129.64 16,508 +0.65(+0.50%)
Nov 05, 2013 129.22 129.30 128.47 128.99 18,681 -0.28(-0.22%)
Nov 04, 2013 129.68 129.98 129.24 129.27 13,065 -0.19(-0.15%)
Nov 01, 2013 129.38 129.48 128.60 129.46 34,316 -0.77(-0.59%)
Oct 31, 2013 130.31 130.94 129.92 130.23 50,959 -1.89(-1.43%)
Oct 30, 2013 133.34 133.78 131.38 132.12 66,255 -0.18(-0.14%)
Oct 29, 2013 132.67 133.06 132.17 132.30 20,303 -0.82(-0.62%)
Oct 28, 2013 132.95 133.97 132.70 133.12 21,883 +0.13(+0.10%)
Oct 25, 2013 132.38 133.49 132.32 132.99 48,487 +0.53(+0.40%)
Oct 24, 2013 131.98 133.00 131.98 132.46 35,966 +1.30(+0.99%)
Oct 23, 2013 131.08 131.50 130.89 131.16 172,964 -0.71(-0.54%)
Oct 22, 2013 130.73 132.31 130.69 131.87 38,344 +2.42(+1.87%)
Oct 21, 2013 129.59 129.75 129.35 129.45 20,579 +0.08(+0.06%)
Oct 18, 2013 129.38 129.69 129.08 129.37 20,044 -0.53(-0.41%)
Oct 17, 2013 129.44 130.30 129.36 129.90 45,835 +3.91(+3.10%)
Oct 16, 2013 125.87 126.28 124.91 125.99 42,445 -0.12(-0.10%)
Oct 15, 2013 124.61 126.65 124.61 126.11 61,161 +0.86(+0.69%)
Oct 14, 2013 126.27 126.61 125.25 125.25 39,490 +0.29(+0.23%)
Oct 11, 2013 124.86 125.16 124.30 124.96 76,955 -1.76(-1.39%)
Oct 10, 2013 127.81 128.19 126.50 126.72 26,278 -1.84(-1.43%)
Oct 09, 2013 128.71 129.12 127.53 128.56 33,668 -1.28(-0.99%)
Oct 08, 2013 130.24 130.94 129.72 129.84 57,528 -0.31(-0.24%)
Oct 07, 2013 129.72 130.70 129.62 130.15 19,551 +1.21(+0.94%)
Oct 04, 2013 129.55 129.56 128.47 128.94 21,917 -0.67(-0.52%)
Oct 03, 2013 129.25 130.14 128.76 129.61 19,204 +0.06(+0.05%)
Oct 02, 2013 127.77 130.18 127.77 129.55 38,838 +2.57(+2.02%)
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.