Skip to main content

Physical Gold ETF (NY: SGOL )

26.21 -0.41 (-1.54%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2013 13.73 13.82 13.71 13.73 281,150 -0.13(-0.96%)
Aug 29, 2013 13.87 13.92 13.78 13.86 642,920 -0.08(-0.59%)
Aug 28, 2013 13.99 14.01 13.94 13.94 541,080 -0.00(-0.01%)
Aug 27, 2013 13.96 14.02 13.93 13.94 465,780 +0.13(+0.92%)
Aug 26, 2013 13.76 13.82 13.69 13.82 295,140 +0.06(+0.45%)
Aug 23, 2013 13.51 13.78 13.51 13.75 1,352,870 +0.22(+1.60%)
Aug 22, 2013 13.52 13.59 13.50 13.54 231,210 +0.07(+0.50%)
Aug 21, 2013 13.43 13.57 13.41 13.47 614,830 -0.04(-0.27%)
Aug 20, 2013 13.48 13.56 13.48 13.51 150,820 +0.05(+0.39%)
Aug 19, 2013 13.50 13.50 13.41 13.45 365,790 -0.07(-0.48%)
Aug 16, 2013 13.50 13.52 13.40 13.52 1,568,920 +0.09(+0.69%)
Aug 15, 2013 13.05 13.49 13.05 13.43 853,000 +0.28(+2.15%)
Aug 14, 2013 13.02 13.15 13.01 13.14 349,710 +0.12(+0.92%)
Aug 13, 2013 13.10 13.11 12.99 13.02 210,990 -0.14(-1.07%)
Aug 12, 2013 13.21 13.22 13.14 13.16 406,830 +0.23(+1.81%)
Aug 09, 2013 12.90 12.97 12.88 12.93 181,220 -0.00(-0.02%)
Aug 08, 2013 12.72 12.94 12.72 12.93 328,780 +0.28(+2.22%)
Aug 07, 2013 12.64 12.69 12.63 12.65 785,960 +0.01(+0.08%)
Aug 06, 2013 12.68 12.69 12.60 12.64 434,340 -0.18(-1.40%)
Aug 05, 2013 12.90 12.91 12.79 12.82 172,780 -0.06(-0.43%)
Aug 02, 2013 12.92 12.96 12.88 12.88 263,320 -0.03(-0.22%)
Aug 01, 2013 13.04 13.04 12.88 12.91 263,590 -0.13(-1.01%)
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%)
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.