Skip to main content

Physical Gold ETF (NY: SGOL )

16.79 +0.02 (+0.12%)
Official Closing Price Updated: 5:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2014 12.90 13.04 12.89 13.04 631,700 +0.11(+0.82%)
Jun 27, 2014 12.94 12.96 12.92 12.94 235,110 +0.02(+0.17%)
Jun 26, 2014 12.91 12.93 12.87 12.92 296,940 -0.03(-0.23%)
Jun 25, 2014 12.93 13.00 12.91 12.95 293,410 +0.00(+0.00%)
Jun 24, 2014 12.97 12.98 12.93 12.95 210,310 +0.02(+0.15%)
Jun 23, 2014 12.91 12.94 12.89 12.93 174,260 +0.03(+0.23%)
Jun 20, 2014 12.88 12.95 12.87 12.90 396,320 -0.05(-0.36%)
Jun 19, 2014 12.67 12.96 12.67 12.94 623,290 +0.44(+3.48%)
Jun 18, 2014 12.46 12.51 12.46 12.51 202,510 +0.04(+0.28%)
Jun 17, 2014 12.43 12.47 12.42 12.47 165,670 +0.00(+0.02%)
Jun 16, 2014 12.54 12.54 12.47 12.47 204,360 -0.06(-0.50%)
Jun 13, 2014 12.49 12.54 12.49 12.54 115,850 +0.04(+0.30%)
Jun 12, 2014 12.43 12.51 12.42 12.50 267,610 +0.12(+0.97%)
Jun 11, 2014 12.39 12.39 12.37 12.38 98,740 -0.00(-0.02%)
Jun 10, 2014 12.37 12.38 12.36 12.38 96,620 +0.08(+0.67%)
Jun 06, 2014 12.30 12.31 12.23 12.30 185,890 -0.00(-0.02%)
Jun 05, 2014 12.29 12.32 12.29 12.30 237,680 +0.09(+0.75%)
Jun 04, 2014 12.24 12.25 12.20 12.21 195,990 -0.03(-0.21%)
Jun 03, 2014 12.21 12.24 12.17 12.23 308,470 +0.03(+0.22%)
Jun 02, 2014 12.21 12.26 12.20 12.21 308,060 -0.07(-0.56%)
May 30, 2014 12.31 12.35 12.20 12.28 193,700 -0.05(-0.43%)
May 29, 2014 12.31 12.38 12.31 12.33 283,750 -0.02(-0.19%)
May 28, 2014 12.39 12.40 12.34 12.35 676,170 -0.07(-0.59%)
May 27, 2014 12.53 12.54 12.42 12.43 445,740 -0.27(-2.09%)
May 23, 2014 12.70 12.69 12.69 12.69 298,000 -0.02(-0.17%)
May 22, 2014 12.76 12.77 12.70 12.71 53,760 +0.03(+0.25%)
May 21, 2014 12.66 12.68 12.60 12.68 165,810 -0.03(-0.24%)
May 20, 2014 12.65 12.72 12.65 12.71 167,210 +0.01(+0.07%)
May 19, 2014 12.77 12.79 12.69 12.70 133,640 +0.02(+0.13%)
May 16, 2014 12.68 12.71 12.68 12.69 129,160 -0.06(-0.45%)
May 15, 2014 12.72 12.78 12.70 12.74 250,560 -0.08(-0.61%)
May 14, 2014 12.83 12.84 12.80 12.82 139,400 +0.12(+0.91%)
May 13, 2014 12.72 12.74 12.69 12.71 91,250 -0.02(-0.15%)
May 12, 2014 12.78 12.78 12.72 12.72 111,840 +0.07(+0.54%)
May 09, 2014 12.68 12.68 12.63 12.66 137,610 -0.00(-0.01%)
May 08, 2014 12.65 12.68 12.64 12.66 124,520 -0.00(-0.01%)
May 07, 2014 12.79 12.80 12.64 12.66 254,060 -0.19(-1.44%)
May 06, 2014 12.85 12.85 12.82 12.84 87,590 -0.03(-0.20%)
May 05, 2014 12.90 12.90 12.85 12.87 200,120 +0.12(+0.97%)
May 02, 2014 12.61 12.81 12.58 12.75 331,760 +0.13(+0.99%)
May 01, 2014 12.55 12.62 12.55 12.62 214,460 -0.05(-0.37%)
Apr 30, 2014 12.67 12.74 12.63 12.67 319,990 -0.06(-0.47%)
Apr 29, 2014 12.77 12.77 12.71 12.73 102,230 -0.00(-0.03%)
Apr 28, 2014 12.77 12.77 12.70 12.73 104,050 -0.06(-0.44%)
Apr 25, 2014 12.76 12.81 12.76 12.79 164,840 +0.09(+0.70%)
Apr 24, 2014 12.52 12.75 12.52 12.70 405,080 +0.09(+0.67%)
Apr 23, 2014 12.62 12.62 12.59 12.61 157,510 -0.01(-0.10%)
Apr 22, 2014 12.66 12.66 12.54 12.63 329,680 -0.04(-0.32%)
Apr 21, 2014 12.65 12.67 12.62 12.67 168,310 -0.05(-0.42%)
Apr 17, 2014 12.78 12.72 12.72 12.72 428,000 -0.07(-0.54%)
Apr 16, 2014 12.77 12.80 12.75 12.79 74,180 -0.01(-0.08%)
Apr 15, 2014 12.72 12.81 12.70 12.80 177,510 -0.23(-1.78%)
Apr 14, 2014 13.04 13.06 13.01 13.03 306,310 +0.09(+0.66%)
Apr 11, 2014 12.96 12.97 12.92 12.95 175,370 -0.00(-0.02%)
Apr 10, 2014 12.95 12.98 12.94 12.95 120,350 +0.07(+0.56%)
Apr 09, 2014 12.80 12.91 12.78 12.88 94,150 +0.02(+0.16%)
Apr 08, 2014 12.86 12.87 12.85 12.86 159,930 +0.12(+0.92%)
Apr 07, 2014 12.75 12.79 12.73 12.74 124,140 -0.07(-0.51%)
Apr 04, 2014 12.76 12.83 12.74 12.80 438,410 +0.17(+1.32%)
Apr 03, 2014 12.62 12.66 12.61 12.64 100,150 -0.03(-0.26%)
Apr 02, 2014 12.68 12.71 12.67 12.67 157,470 +0.09(+0.72%)
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.