Skip to main content

Physical Gold ETF (NY: SGOL )

17.19 +0.05 (+0.29%)
Official Closing Price Updated: 4:10 PM EST, Dec 9, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2014 12.69 12.71 12.60 12.61 252,650 -0.10(-0.76%)
Mar 28, 2014 12.66 12.74 12.63 12.70 131,530 -0.00(-0.03%)
Mar 27, 2014 12.74 12.76 12.68 12.71 293,940 -0.08(-0.66%)
Mar 26, 2014 12.87 12.88 12.76 12.79 242,920 -0.10(-0.74%)
Mar 25, 2014 12.89 12.92 12.88 12.89 435,210 +0.01(+0.11%)
Mar 24, 2014 12.94 12.95 12.86 12.87 224,430 -0.23(-1.73%)
Mar 21, 2014 13.16 13.16 13.10 13.10 185,890 +0.06(+0.48%)
Mar 20, 2014 13.02 13.09 13.01 13.04 200,470 -0.02(-0.18%)
Mar 19, 2014 13.21 13.22 13.03 13.06 675,620 -0.26(-1.94%)
Mar 18, 2014 13.29 13.37 13.29 13.32 297,500 -0.11(-0.79%)
Mar 17, 2014 13.54 13.59 13.40 13.43 350,020 -0.15(-1.08%)
Mar 14, 2014 13.62 13.62 13.50 13.57 467,710 +0.09(+0.67%)
Mar 13, 2014 13.43 13.51 13.42 13.48 417,840 +0.04(+0.33%)
Mar 12, 2014 13.42 13.46 13.40 13.44 437,780 +0.20(+1.50%)
Mar 11, 2014 13.25 13.27 13.15 13.24 303,130 +0.07(+0.56%)
Mar 10, 2014 13.14 13.21 13.14 13.16 207,000 -0.00(-0.02%)
Mar 07, 2014 13.07 13.18 13.07 13.17 177,340 -0.10(-0.77%)
Mar 06, 2014 13.22 13.30 13.21 13.27 203,290 +0.13(+0.97%)
Mar 05, 2014 13.13 13.18 13.11 13.14 185,280 +0.02(+0.18%)
Mar 04, 2014 13.10 13.18 13.09 13.12 815,970 -0.17(-1.30%)
Mar 03, 2014 13.25 13.32 13.24 13.29 816,060 +0.28(+2.16%)
Feb 28, 2014 13.08 13.08 12.97 13.01 181,950 -0.07(-0.56%)
Feb 27, 2014 13.09 13.12 13.05 13.08 146,040 +0.03(+0.20%)
Feb 26, 2014 13.10 13.12 12.99 13.06 395,360 -0.12(-0.90%)
Feb 25, 2014 13.11 13.21 13.11 13.18 368,670 +0.04(+0.27%)
Feb 24, 2014 13.10 13.16 13.01 13.14 263,190 +0.13(+0.98%)
Feb 21, 2014 13.00 13.06 12.97 13.01 201,560 +0.01(+0.05%)
Feb 20, 2014 12.93 13.02 12.89 13.01 275,400 +0.13(+1.03%)
Feb 19, 2014 12.98 12.99 12.87 12.87 490,280 -0.11(-0.88%)
Feb 18, 2014 12.99 13.02 12.96 12.99 723,710 +0.03(+0.22%)
Feb 14, 2014 12.95 12.96 12.96 12.96 423,000 +0.16(+1.23%)
Feb 13, 2014 12.72 12.80 12.72 12.80 358,380 +0.12(+0.91%)
Feb 12, 2014 12.69 12.73 12.66 12.69 157,220 +0.00(+0.02%)
Feb 11, 2014 12.59 12.71 12.58 12.68 451,020 +0.15(+1.21%)
Feb 10, 2014 12.52 12.56 12.52 12.53 290,920 +0.07(+0.59%)
Feb 07, 2014 12.36 12.46 12.36 12.46 283,620 +0.10(+0.78%)
Feb 06, 2014 12.38 12.38 12.33 12.36 146,850 -0.01(-0.06%)
Feb 05, 2014 12.42 12.42 12.31 12.37 218,580 +0.03(+0.25%)
Feb 04, 2014 12.27 12.34 12.27 12.34 179,620 -0.03(-0.27%)
Feb 03, 2014 12.29 12.45 12.27 12.37 1,250,000 +0.13(+1.08%)
Jan 31, 2014 12.30 12.31 12.19 12.24 125,700 +0.02(+0.20%)
Jan 30, 2014 12.20 12.25 12.20 12.21 261,160 -0.27(-2.15%)
Jan 29, 2014 12.45 12.48 12.34 12.48 243,960 +0.16(+1.29%)
Jan 28, 2014 12.38 12.38 12.20 12.32 350,330 -0.01(-0.06%)
Jan 27, 2014 12.41 12.43 12.31 12.33 268,350 -0.13(-1.08%)
Jan 24, 2014 12.45 12.48 12.40 12.47 262,710 +0.05(+0.41%)
Jan 23, 2014 12.33 12.43 12.33 12.41 292,050 +0.26(+2.14%)
Jan 22, 2014 12.20 12.20 12.15 12.15 213,360 -0.05(-0.44%)
Jan 21, 2014 12.16 12.23 12.16 12.21 901,840 -0.12(-0.98%)
Jan 17, 2014 12.27 12.33 12.33 12.33 151,000 +0.12(+0.97%)
Jan 16, 2014 12.21 12.22 12.19 12.21 193,610 +0.01(+0.09%)
Jan 15, 2014 12.15 12.21 12.15 12.20 400,590 -0.02(-0.20%)
Jan 14, 2014 12.29 12.33 12.21 12.22 197,070 -0.12(-0.95%)
Jan 13, 2014 12.26 12.34 12.26 12.34 111,390 +0.08(+0.69%)
Jan 10, 2014 12.20 12.27 12.20 12.26 157,140 +0.18(+1.48%)
Jan 09, 2014 12.04 12.08 12.04 12.08 323,940 +0.03(+0.27%)
Jan 08, 2014 12.02 12.20 11.99 12.04 491,660 -0.07(-0.59%)
Jan 07, 2014 12.09 12.12 12.05 12.12 230,340 -0.06(-0.47%)
Jan 06, 2014 12.20 12.27 11.97 12.17 724,070 +0.00(+0.01%)
Jan 03, 2014 12.10 12.19 12.09 12.17 402,680 +0.15(+1.21%)
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.