Skip to main content

Physical Gold ETF (NY: SGOL )

16.75 +0.07 (+0.42%)
Official Closing Price Updated: 4:10 PM EST, Nov 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2013 11.74 12.15 11.70 12.14 1,114,260 +0.09(+0.73%)
Jun 26, 2013 12.21 12.22 12.04 12.05 1,055,800 -0.53(-4.17%)
Jun 25, 2013 12.61 12.63 12.53 12.58 813,070 -0.05(-0.43%)
Jun 24, 2013 12.67 12.70 12.58 12.63 731,880 -0.11(-0.89%)
Jun 21, 2013 12.75 12.80 12.69 12.75 445,450 +0.15(+1.20%)
Jun 20, 2013 12.77 12.87 12.57 12.60 3,078,330 -0.72(-5.40%)
Jun 19, 2013 13.51 13.55 13.29 13.32 742,970 -0.16(-1.17%)
Jun 18, 2013 13.53 13.55 13.41 13.47 1,115,170 -0.17(-1.22%)
Jun 17, 2013 13.65 13.66 13.61 13.64 336,830 -0.06(-0.43%)
Jun 14, 2013 13.65 13.71 13.65 13.70 209,640 +0.07(+0.51%)
Jun 13, 2013 13.58 13.67 13.54 13.63 321,700 -0.05(-0.35%)
Jun 12, 2013 13.55 13.74 13.55 13.68 232,910 +0.09(+0.70%)
Jun 11, 2013 13.48 13.61 13.48 13.58 289,340 -0.07(-0.51%)
Jun 10, 2013 13.60 13.68 13.56 13.65 273,770 +0.06(+0.47%)
Jun 07, 2013 13.66 13.72 13.58 13.59 549,640 -0.33(-2.35%)
Jun 06, 2013 13.80 14.03 13.77 13.91 539,460 +0.09(+0.68%)
Jun 05, 2013 13.80 13.89 13.77 13.82 239,780 +0.04(+0.27%)
Jun 04, 2013 13.78 13.80 13.69 13.78 304,680 -0.13(-0.91%)
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.