Skip to main content

Physical Gold ETF (NY: SGOL )

16.93 -0.30 (-1.71%)
Streaming Delayed Price Updated: 3:31 PM EST, Dec 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2013 13.02 13.13 12.87 13.04 527,090 -0.02(-0.18%)
Jul 30, 2013 13.05 13.07 12.98 13.06 91,320 -0.04(-0.33%)
Jul 29, 2013 13.10 13.12 13.08 13.11 172,910 -0.03(-0.20%)
Jul 26, 2013 13.06 13.15 12.95 13.13 388,150 +0.01(+0.11%)
Jul 25, 2013 13.02 13.12 13.02 13.12 266,800 +0.11(+0.82%)
Jul 24, 2013 13.18 13.19 12.95 13.01 328,520 -0.23(-1.72%)
Jul 23, 2013 13.12 13.26 13.09 13.24 948,350 +0.10(+0.76%)
Jul 22, 2013 13.14 13.19 13.01 13.14 469,940 +0.39(+3.07%)
Jul 19, 2013 12.73 12.76 12.73 12.75 141,040 +0.11(+0.85%)
Jul 18, 2013 12.65 12.69 12.62 12.64 284,400 +0.07(+0.56%)
Jul 17, 2013 12.75 12.81 12.51 12.57 437,520 -0.16(-1.29%)
Jul 16, 2013 12.72 12.75 12.68 12.73 186,550 +0.08(+0.61%)
Jul 15, 2013 12.64 12.67 12.63 12.66 236,410 +0.01(+0.06%)
Jul 12, 2013 12.59 12.66 12.57 12.65 314,750 -0.01(-0.10%)
Jul 11, 2013 12.66 12.68 12.59 12.66 286,100 +0.34(+2.73%)
Jul 10, 2013 12.36 12.47 12.30 12.32 473,630 +0.03(+0.22%)
Jul 09, 2013 12.32 12.50 12.25 12.30 1,266,420 +0.12(+0.98%)
Jul 08, 2013 12.13 12.20 12.13 12.18 362,650 +0.14(+1.13%)
Jul 05, 2013 12.03 12.05 11.90 12.04 703,400 -0.26(-2.13%)
Jul 03, 2013 12.30 12.41 12.29 12.30 230,270 +0.06(+0.51%)
Jul 02, 2013 12.37 12.38 12.21 12.24 486,370 -0.10(-0.82%)
Jul 01, 2013 12.22 12.43 12.18 12.34 534,510 +0.20(+1.65%)
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%)
Jun 03, 2013 13.74 13.96 13.70 13.91 495,890 +0.26(+1.94%)
May 31, 2013 13.82 13.85 13.64 13.64 4,795,760 -0.29(-2.07%)
May 30, 2013 13.94 13.97 13.89 13.93 2,612,680 +0.19(+1.37%)
May 29, 2013 13.67 13.75 13.63 13.74 6,642,370 +0.14(+1.00%)
May 28, 2013 13.62 13.81 13.54 13.61 1,795,980 -0.03(-0.21%)
May 24, 2013 13.67 13.71 13.62 13.64 3,340,460 -0.09(-0.64%)
May 23, 2013 13.72 13.73 13.58 13.72 369,420 +0.27(+2.01%)
May 22, 2013 13.68 13.95 13.35 13.45 1,378,750 -0.10(-0.71%)
May 21, 2013 13.47 13.62 13.40 13.55 1,032,140 -0.23(-1.65%)
May 20, 2013 13.34 13.79 13.34 13.78 1,793,160 +0.41(+3.11%)
May 17, 2013 13.57 13.59 13.36 13.36 1,950,950 -0.31(-2.25%)
May 16, 2013 13.57 13.70 13.56 13.67 1,714,810 -0.06(-0.43%)
May 15, 2013 13.93 13.96 13.69 13.73 1,218,770 -0.38(-2.69%)
May 13, 2013 14.11 14.16 14.10 14.11 759,230 -0.12(-0.88%)
May 10, 2013 14.09 14.24 14.00 14.23 704,960 -0.13(-0.88%)
May 09, 2013 14.41 14.51 14.33 14.36 347,100 -0.16(-1.12%)
May 08, 2013 14.45 14.55 14.43 14.52 530,120 +0.21(+1.48%)
May 07, 2013 14.31 14.33 14.21 14.31 1,158,740 -0.18(-1.21%)
May 06, 2013 14.51 14.52 14.44 14.49 622,150 +0.00(+0.01%)
May 03, 2013 14.44 14.50 14.42 14.48 647,140 +0.02(+0.16%)
May 02, 2013 14.47 14.51 14.44 14.46 1,121,030 +0.08(+0.53%)
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.