Skip to main content

Physical Gold ETF (NY: SGOL )

20.64 +0.01 (+0.05%)
Official Closing Price Updated: 8:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2013 13.73 13.82 13.71 13.73 281,150 -0.13(-0.96%)
Aug 29, 2013 13.87 13.92 13.78 13.86 642,920 -0.08(-0.59%)
Aug 28, 2013 13.99 14.01 13.94 13.94 541,080 -0.00(-0.01%)
Aug 27, 2013 13.96 14.02 13.93 13.94 465,780 +0.13(+0.92%)
Aug 26, 2013 13.76 13.82 13.69 13.82 295,140 +0.06(+0.45%)
Aug 23, 2013 13.51 13.78 13.51 13.75 1,352,870 +0.22(+1.60%)
Aug 22, 2013 13.52 13.59 13.50 13.54 231,210 +0.07(+0.50%)
Aug 21, 2013 13.43 13.57 13.41 13.47 614,830 -0.04(-0.27%)
Aug 20, 2013 13.48 13.56 13.48 13.51 150,820 +0.05(+0.39%)
Aug 19, 2013 13.50 13.50 13.41 13.45 365,790 -0.07(-0.48%)
Aug 16, 2013 13.50 13.52 13.40 13.52 1,568,920 +0.09(+0.69%)
Aug 15, 2013 13.05 13.49 13.05 13.43 853,000 +0.28(+2.15%)
Aug 14, 2013 13.02 13.15 13.01 13.14 349,710 +0.12(+0.92%)
Aug 13, 2013 13.10 13.11 12.99 13.02 210,990 -0.14(-1.07%)
Aug 12, 2013 13.21 13.22 13.14 13.16 406,830 +0.23(+1.81%)
Aug 09, 2013 12.90 12.97 12.88 12.93 181,220 -0.00(-0.02%)
Aug 08, 2013 12.72 12.94 12.72 12.93 328,780 +0.28(+2.22%)
Aug 07, 2013 12.64 12.69 12.63 12.65 785,960 +0.01(+0.08%)
Aug 06, 2013 12.68 12.69 12.60 12.64 434,340 -0.18(-1.40%)
Aug 05, 2013 12.90 12.91 12.79 12.82 172,780 -0.06(-0.43%)
Aug 02, 2013 12.92 12.96 12.88 12.88 263,320 -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.