Skip to main content

Physical Gold ETF (NY: SGOL )

17.26 +0.15 (+0.88%)
Official Closing Price Updated: 4:10 PM EDT, Aug 12, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2013 130.31 130.94 129.92 130.23 50,959 -1.89(-1.43%)
Oct 30, 2013 133.34 133.78 131.38 132.12 66,255 -0.18(-0.14%)
Oct 29, 2013 132.67 133.06 132.17 132.30 20,303 -0.82(-0.62%)
Oct 28, 2013 132.95 133.97 132.70 133.12 21,883 +0.13(+0.10%)
Oct 25, 2013 132.38 133.49 132.32 132.99 48,487 +0.53(+0.40%)
Oct 24, 2013 131.98 133.00 131.98 132.46 35,966 +1.30(+0.99%)
Oct 23, 2013 131.08 131.50 130.89 131.16 172,964 -0.71(-0.54%)
Oct 22, 2013 130.73 132.31 130.69 131.87 38,344 +2.42(+1.87%)
Oct 21, 2013 129.59 129.75 129.35 129.45 20,579 +0.08(+0.06%)
Oct 18, 2013 129.38 129.69 129.08 129.37 20,044 -0.53(-0.41%)
Oct 17, 2013 129.44 130.30 129.36 129.90 45,835 +3.91(+3.10%)
Oct 16, 2013 125.87 126.28 124.91 125.99 42,445 -0.12(-0.10%)
Oct 15, 2013 124.61 126.65 124.61 126.11 61,161 +0.86(+0.69%)
Oct 14, 2013 126.27 126.61 125.25 125.25 39,490 +0.29(+0.23%)
Oct 11, 2013 124.86 125.16 124.30 124.96 76,955 -1.76(-1.39%)
Oct 10, 2013 127.81 128.19 126.50 126.72 26,278 -1.84(-1.43%)
Oct 09, 2013 128.71 129.12 127.53 128.56 33,668 -1.28(-0.99%)
Oct 08, 2013 130.24 130.94 129.72 129.84 57,528 -0.31(-0.24%)
Oct 07, 2013 129.72 130.70 129.62 130.15 19,551 +1.21(+0.94%)
Oct 04, 2013 129.55 129.56 128.47 128.94 21,917 -0.67(-0.52%)
Oct 03, 2013 129.25 130.14 128.76 129.61 19,204 +0.06(+0.05%)
Oct 02, 2013 127.77 130.18 127.77 129.55 38,838 +2.57(+2.02%)
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.