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 (%)
Aug 29, 2014 12.62 12.63 12.63 12.63 82,000 -0.01(-0.11%)
Aug 28, 2014 12.65 12.67 12.63 12.64 306,340 +0.06(+0.50%)
Aug 27, 2014 12.60 12.62 12.57 12.58 204,380 +0.00(+0.04%)
Aug 26, 2014 12.63 12.63 12.57 12.58 217,180 +0.06(+0.50%)
Aug 25, 2014 12.53 12.54 12.51 12.51 169,570 -0.04(-0.34%)
Aug 22, 2014 12.54 12.57 12.50 12.56 140,600 +0.03(+0.24%)
Aug 21, 2014 12.52 12.56 12.50 12.53 328,160 -0.14(-1.09%)
Aug 20, 2014 12.72 12.72 12.64 12.66 167,030 -0.05(-0.36%)
Aug 19, 2014 12.74 12.74 12.69 12.71 213,540 -0.03(-0.23%)
Aug 18, 2014 12.72 12.75 12.72 12.74 104,820 -0.06(-0.44%)
Aug 15, 2014 12.70 12.85 12.68 12.79 364,280 -0.09(-0.66%)
Aug 14, 2014 12.87 12.87 12.86 12.88 349,180 +0.01(+0.09%)
Aug 13, 2014 12.87 12.89 12.84 12.87 384,070 +0.03(+0.20%)
Aug 12, 2014 12.89 12.92 12.83 12.84 260,660 +0.00(+0.01%)
Aug 11, 2014 12.83 12.85 12.81 12.84 320,190 -0.03(-0.22%)
Aug 08, 2014 12.86 12.88 12.84 12.87 149,370 -0.00(-0.02%)
Aug 07, 2014 12.79 12.90 12.79 12.87 345,040 +0.06(+0.44%)
Aug 06, 2014 12.82 12.84 12.80 12.81 396,120 +0.18(+1.41%)
Aug 05, 2014 12.61 12.69 12.59 12.64 183,960 -0.00(-0.02%)
Aug 04, 2014 12.68 12.68 12.62 12.64 192,650 -0.05(-0.36%)
Aug 01, 2014 12.69 12.72 12.68 12.69 471,850 +0.11(+0.83%)
Jul 31, 2014 12.63 12.66 12.57 12.58 1,047,480 -0.14(-1.14%)
Jul 30, 2014 12.74 12.74 12.69 12.72 645,530 -0.04(-0.27%)
Jul 29, 2014 12.83 12.83 12.72 12.76 243,040 -0.05(-0.37%)
Jul 28, 2014 12.79 12.81 12.79 12.81 80,090 -0.02(-0.16%)
Jul 25, 2014 12.69 12.84 12.69 12.83 441,700 +0.15(+1.20%)
Jul 24, 2014 12.73 12.73 12.63 12.68 320,790 -0.13(-1.01%)
Jul 23, 2014 12.82 12.84 12.80 12.81 113,320 -0.01(-0.10%)
Jul 22, 2014 12.88 12.89 12.79 12.82 380,860 -0.06(-0.49%)
Jul 21, 2014 12.90 12.90 12.87 12.88 150,670 +0.02(+0.17%)
Jul 18, 2014 12.83 12.87 12.82 12.86 102,160 -0.10(-0.75%)
Jul 17, 2014 12.79 13.02 12.78 12.96 533,980 +0.22(+1.74%)
Jul 16, 2014 12.74 12.79 12.73 12.73 138,820 +0.04(+0.29%)
Jul 15, 2014 12.84 12.88 12.69 12.70 522,140 -0.12(-0.92%)
Jul 14, 2014 12.80 12.85 12.79 12.82 309,770 -0.31(-2.38%)
Jul 11, 2014 13.09 13.13 13.09 13.13 141,800 +0.02(+0.16%)
Jul 10, 2014 13.16 13.17 13.10 13.11 293,220 +0.07(+0.56%)
Jul 09, 2014 13.01 13.07 12.98 13.04 120,650 +0.09(+0.66%)
Jul 08, 2014 12.97 13.00 12.90 12.95 135,190 +0.00(+0.03%)
Jul 07, 2014 12.89 12.95 12.87 12.95 316,030 -0.01(-0.04%)
Jul 03, 2014 12.93 12.95 12.95 12.95 102,000 -0.07(-0.55%)
Jul 02, 2014 13.02 13.07 13.02 13.02 281,360 +0.00(+0.00%)
Jul 01, 2014 13.05 13.05 13.01 13.02 549,090 -0.02(-0.16%)
Jun 30, 2014 12.90 13.04 12.89 13.04 631,700 +0.11(+0.82%)
Jun 27, 2014 12.94 12.96 12.92 12.94 235,110 +0.02(+0.17%)
Jun 26, 2014 12.91 12.93 12.87 12.92 296,940 -0.03(-0.23%)
Jun 25, 2014 12.93 13.00 12.91 12.95 293,410 +0.00(+0.00%)
Jun 24, 2014 12.97 12.98 12.93 12.95 210,310 +0.02(+0.15%)
Jun 23, 2014 12.91 12.94 12.89 12.93 174,260 +0.03(+0.23%)
Jun 20, 2014 12.88 12.95 12.87 12.90 396,320 -0.05(-0.36%)
Jun 19, 2014 12.67 12.96 12.67 12.94 623,290 +0.44(+3.48%)
Jun 18, 2014 12.46 12.51 12.46 12.51 202,510 +0.04(+0.28%)
Jun 17, 2014 12.43 12.47 12.42 12.47 165,670 +0.00(+0.02%)
Jun 16, 2014 12.54 12.54 12.47 12.47 204,360 -0.06(-0.50%)
Jun 13, 2014 12.49 12.54 12.49 12.54 115,850 +0.04(+0.30%)
Jun 12, 2014 12.43 12.51 12.42 12.50 267,610 +0.12(+0.97%)
Jun 11, 2014 12.39 12.39 12.37 12.38 98,740 -0.00(-0.02%)
Jun 10, 2014 12.37 12.38 12.36 12.38 96,620 +0.08(+0.67%)
Jun 06, 2014 12.30 12.31 12.23 12.30 185,890 -0.00(-0.02%)
Jun 05, 2014 12.29 12.32 12.29 12.30 237,680 +0.09(+0.75%)
Jun 04, 2014 12.24 12.25 12.20 12.21 195,990 -0.03(-0.21%)
Jun 03, 2014 12.21 12.24 12.17 12.23 308,470 +0.03(+0.22%)
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.