Skip to main content

Physical Gold ETF (NY: SGOL )

16.93 -0.30 (-1.71%)
Streaming Delayed Price Updated: 3:20 PM EST, Dec 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2013 13.82 13.85 13.64 13.64 4,795,760 -0.29(-2.07%)
May 30, 2013 13.94 13.97 13.89 13.93 2,612,680 +0.19(+1.37%)
May 29, 2013 13.67 13.75 13.63 13.74 6,642,370 +0.14(+1.00%)
May 28, 2013 13.62 13.81 13.54 13.61 1,795,980 -0.03(-0.21%)
May 24, 2013 13.67 13.71 13.62 13.64 3,340,460 -0.09(-0.64%)
May 23, 2013 13.72 13.73 13.58 13.72 369,420 +0.27(+2.01%)
May 22, 2013 13.68 13.95 13.35 13.45 1,378,750 -0.10(-0.71%)
May 21, 2013 13.47 13.62 13.40 13.55 1,032,140 -0.23(-1.65%)
May 20, 2013 13.34 13.79 13.34 13.78 1,793,160 +0.41(+3.11%)
May 17, 2013 13.57 13.59 13.36 13.36 1,950,950 -0.31(-2.25%)
May 16, 2013 13.57 13.70 13.56 13.67 1,714,810 -0.06(-0.43%)
May 15, 2013 13.93 13.96 13.69 13.73 1,218,770 -0.38(-2.69%)
May 13, 2013 14.11 14.16 14.10 14.11 759,230 -0.12(-0.88%)
May 10, 2013 14.09 14.24 14.00 14.23 704,960 -0.13(-0.88%)
May 09, 2013 14.41 14.51 14.33 14.36 347,100 -0.16(-1.12%)
May 08, 2013 14.45 14.55 14.43 14.52 530,120 +0.21(+1.48%)
May 07, 2013 14.31 14.33 14.21 14.31 1,158,740 -0.18(-1.21%)
May 06, 2013 14.51 14.52 14.44 14.49 622,150 +0.00(+0.01%)
May 03, 2013 14.44 14.50 14.42 14.48 647,140 +0.02(+0.16%)
May 02, 2013 14.47 14.51 14.44 14.46 1,121,030 +0.08(+0.53%)
May 01, 2013 14.33 14.43 14.21 14.38 1,405,520 -0.16(-1.13%)
Apr 30, 2013 14.50 14.55 14.43 14.55 978,440 +0.05(+0.32%)
Apr 29, 2013 14.49 14.54 14.43 14.50 680,390 +0.14(+0.97%)
Apr 26, 2013 14.50 14.62 14.28 14.36 1,872,800 -0.07(-0.51%)
Apr 25, 2013 14.28 14.47 14.26 14.44 1,211,330 +0.33(+2.35%)
Apr 24, 2013 14.08 14.12 14.02 14.11 672,370 +0.15(+1.08%)
Apr 23, 2013 13.98 13.98 13.86 13.95 1,423,540 -0.10(-0.70%)
Apr 22, 2013 14.09 14.09 13.99 14.05 695,740 +0.24(+1.74%)
Apr 19, 2013 13.86 13.87 13.73 13.81 820,200 +0.12(+0.86%)
Apr 18, 2013 13.67 13.79 13.62 13.70 942,380 +0.15(+1.11%)
Apr 17, 2013 13.64 13.75 13.49 13.54 1,594,940 +0.00(+0.01%)
Apr 16, 2013 13.75 13.77 13.44 13.54 1,945,450 +0.15(+1.15%)
Apr 15, 2013 13.87 13.93 13.30 13.39 6,673,370 -1.28(-8.71%)
Apr 12, 2013 15.15 15.17 14.63 14.67 4,269,050 -0.73(-4.74%)
Apr 11, 2013 15.37 15.46 15.36 15.40 394,520 +0.02(+0.16%)
Apr 10, 2013 15.57 15.57 15.36 15.37 966,750 -0.26(-1.69%)
Apr 09, 2013 15.53 15.68 15.53 15.64 526,110 +0.12(+0.76%)
Apr 08, 2013 15.49 15.56 15.46 15.52 271,940 -0.06(-0.39%)
Apr 05, 2013 15.45 15.60 15.40 15.58 3,717,220 +0.26(+1.70%)
Apr 04, 2013 15.26 15.35 15.24 15.32 715,660 -0.04(-0.29%)
Apr 03, 2013 15.50 15.55 15.29 15.36 1,888,490 -0.18(-1.15%)
Apr 02, 2013 15.60 15.62 15.52 15.54 872,200 -0.23(-1.45%)
Apr 01, 2013 15.76 15.79 15.73 15.77 810,350 +0.02(+0.14%)
Mar 28, 2013 15.75 15.78 15.72 15.75 755,370 -0.09(-0.55%)
Mar 27, 2013 15.77 15.86 15.75 15.83 734,190 +0.06(+0.36%)
Mar 26, 2013 15.75 15.79 15.73 15.78 471,180 -0.05(-0.32%)
Mar 25, 2013 15.78 15.85 15.74 15.83 320,740 -0.03(-0.19%)
Mar 22, 2013 15.84 15.90 15.84 15.86 377,320 -0.07(-0.43%)
Mar 21, 2013 15.93 15.94 15.90 15.93 270,470 +0.08(+0.51%)
Mar 20, 2013 15.86 15.88 15.80 15.85 371,760 -0.06(-0.41%)
Mar 19, 2013 15.82 15.94 15.82 15.91 605,320 +0.07(+0.45%)
Mar 18, 2013 15.88 15.89 15.81 15.84 363,720 +0.14(+0.88%)
Mar 15, 2013 15.72 15.77 15.70 15.70 266,590 +0.03(+0.18%)
Mar 14, 2013 15.60 15.71 15.60 15.67 555,200 +0.01(+0.04%)
Mar 13, 2013 15.73 15.76 15.65 15.67 461,550 -0.05(-0.33%)
Mar 12, 2013 15.71 15.76 15.70 15.72 607,810 +0.12(+0.79%)
Mar 11, 2013 15.58 15.60 15.56 15.60 458,760 +0.03(+0.18%)
Mar 08, 2013 15.46 15.62 15.44 15.57 784,220 +0.00(+0.02%)
Mar 07, 2013 15.61 15.62 15.54 15.56 340,210 -0.06(-0.36%)
Mar 06, 2013 15.52 15.63 15.46 15.62 905,590 +0.07(+0.43%)
Mar 05, 2013 15.61 15.64 15.52 15.55 487,090 +0.03(+0.17%)
Mar 04, 2013 15.54 15.56 15.49 15.53 628,080 -0.02(-0.13%)
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.