Skip to main content

Physical Gold ETF (NY: SGOL )

17.42 -0.09 (-0.51%)
Official Closing Price Updated: 4:10 PM EDT, May 17, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2013 164.75 164.92 163.54 164.29 34,610 -1.03(-0.62%)
Jan 30, 2013 165.82 166.17 165.27 165.32 77,280 +1.23(+0.75%)
Jan 29, 2013 164.08 164.31 163.83 164.09 43,967 +0.76(+0.47%)
Jan 28, 2013 163.36 163.80 163.17 163.33 69,173 -0.49(-0.30%)
Jan 25, 2013 163.62 164.08 163.55 163.82 86,203 -0.73(-0.44%)
Jan 24, 2013 165.09 165.26 164.44 164.55 56,659 -1.83(-1.10%)
Jan 23, 2013 167.12 167.13 166.18 166.38 49,751 -0.48(-0.29%)
Jan 22, 2013 166.67 167.39 166.56 166.86 55,930 +0.63(+0.38%)
Jan 18, 2013 167.12 167.13 166.21 166.23 56,525 -0.28(-0.17%)
Jan 17, 2013 165.08 167.59 164.96 166.51 88,680 +0.72(+0.43%)
Jan 16, 2013 165.57 166.04 165.37 165.79 49,186 +0.06(+0.04%)
Jan 15, 2013 165.97 166.29 165.52 165.73 55,413 +1.04(+0.63%)
Jan 14, 2013 165.03 165.11 164.30 164.69 45,710 +0.53(+0.32%)
Jan 11, 2013 164.96 165.01 163.27 164.16 60,952 -0.98(-0.59%)
Jan 10, 2013 164.75 165.65 164.75 165.14 65,946 +1.54(+0.94%)
Jan 09, 2013 163.88 163.92 163.03 163.60 55,243 -0.10(-0.06%)
Jan 08, 2013 163.54 164.06 163.20 163.70 59,185 +1.15(+0.71%)
Jan 07, 2013 162.41 163.00 162.24 162.55 82,135 -1.03(-0.63%)
Jan 04, 2013 162.63 163.64 162.00 163.58 66,086 -0.79(-0.48%)
Jan 03, 2013 165.65 165.96 164.00 164.37 48,422 -1.99(-1.20%)
Jan 02, 2013 167.01 167.01 166.33 166.36 35,594 +1.19(+0.72%)
Dec 31, 2012 164.04 165.85 163.91 165.17 103,200 +1.56(+0.95%)
Dec 28, 2012 164.09 164.09 163.25 163.61 90,454 -0.75(-0.46%)
Dec 27, 2012 163.33 164.41 163.25 164.36 52,637 +0.39(+0.24%)
Dec 26, 2012 164.50 164.55 163.79 163.97 41,416 +0.19(+0.12%)
Dec 24, 2012 164.03 164.06 163.59 163.78 52,417 +0.36(+0.22%)
Dec 21, 2012 162.92 163.85 162.92 163.42 153,513 +0.60(+0.37%)
Dec 20, 2012 163.00 163.20 161.51 162.82 240,976 -2.01(-1.22%)
Dec 19, 2012 164.44 165.29 164.33 164.83 123,659 -0.35(-0.21%)
Dec 18, 2012 167.59 167.60 164.00 165.18 270,254 -2.50(-1.49%)
Dec 17, 2012 167.38 168.11 167.38 167.68 35,556 +0.33(+0.20%)
Dec 14, 2012 167.35 167.57 167.34 167.35 27,807 -0.23(-0.14%)
Dec 13, 2012 167.07 168.07 166.97 167.58 63,784 -1.38(-0.82%)
Dec 12, 2012 169.46 170.00 168.66 168.96 61,442 +0.12(+0.07%)
Dec 11, 2012 168.68 168.87 168.42 168.84 30,174 -0.19(-0.11%)
Dec 10, 2012 169.34 169.38 169.00 169.03 46,301 +0.67(+0.40%)
Dec 07, 2012 168.12 168.36 167.86 168.36 39,528 +0.64(+0.38%)
Dec 06, 2012 166.88 168.08 166.74 167.72 52,816 +0.45(+0.27%)
Dec 05, 2012 167.43 167.56 166.49 167.27 85,356 -0.37(-0.22%)
Dec 04, 2012 167.25 167.93 167.03 167.64 158,890 -1.58(-0.93%)
Nov 30, 2012 170.19 170.48 168.80 169.22 31,539 -1.22(-0.72%)
Nov 29, 2012 170.36 170.72 170.20 170.44 55,050 +0.53(+0.31%)
Nov 28, 2012 168.66 169.99 168.62 169.91 77,624 -2.09(-1.22%)
Nov 27, 2012 172.43 172.63 171.94 172.00 57,870 -0.73(-0.42%)
Nov 26, 2012 172.82 173.00 172.60 172.73 67,444 -0.20(-0.12%)
Nov 23, 2012 171.26 173.26 171.09 172.93 273,165 +2.12(+1.24%)
Nov 21, 2012 170.45 170.96 170.25 170.81 43,298 +0.12(+0.07%)
Nov 20, 2012 171.02 171.24 170.31 170.69 48,707 -0.42(-0.25%)
Nov 19, 2012 171.04 171.34 170.80 171.11 61,714 +1.98(+1.17%)
Nov 16, 2012 168.94 169.55 168.71 169.13 21,765 -0.15(-0.09%)
Nov 15, 2012 170.22 170.29 168.40 169.28 87,179 -1.12(-0.66%)
Nov 14, 2012 170.74 171.23 170.06 170.41 64,446 +0.03(+0.02%)
Nov 13, 2012 169.93 171.12 169.85 170.38 60,269 -0.31(-0.18%)
Nov 12, 2012 171.33 171.51 170.55 170.69 35,164 -0.34(-0.20%)
Nov 09, 2012 171.51 171.72 170.93 171.03 59,571 -0.17(-0.10%)
Nov 08, 2012 169.35 171.34 169.35 171.20 82,814 +1.49(+0.88%)
Nov 07, 2012 170.10 170.35 168.26 169.71 72,747 +0.20(+0.12%)
Nov 06, 2012 167.00 169.95 166.85 169.51 41,411 +3.14(+1.89%)
Nov 05, 2012 166.21 166.44 166.00 166.37 27,948 +0.62(+0.37%)
Nov 02, 2012 167.59 167.61 165.46 165.75 227,951 -3.53(-2.09%)
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.