Skip to main content

Physical Gold ETF (NY: SGOL )

17.04 -0.22 (-1.27%)
Official Closing Price Updated: 4:10 PM EDT, Aug 15, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2012 173.10 173.12 171.06 172.57 89,490 +1.23(+0.72%)
Jan 30, 2012 171.48 171.80 171.00 171.34 58,161 -0.92(-0.53%)
Jan 27, 2012 170.67 172.27 170.66 172.26 120,982 +1.72(+1.01%)
Jan 26, 2012 171.29 171.61 170.31 170.54 78,191 +0.88(+0.52%)
Jan 25, 2012 164.20 169.73 163.46 169.66 178,279 +4.52(+2.74%)
Jan 24, 2012 164.97 165.50 164.72 165.14 77,750 -1.19(-0.72%)
Jan 23, 2012 165.51 166.52 165.50 166.33 92,619 +1.12(+0.68%)
Jan 20, 2012 163.66 165.21 163.66 165.21 71,537 +0.88(+0.54%)
Jan 19, 2012 164.03 164.50 163.50 164.33 84,628 -0.42(-0.25%)
Jan 18, 2012 163.09 164.75 162.89 164.75 51,358 +1.13(+0.69%)
Jan 17, 2012 164.31 164.68 163.51 163.62 80,030 +1.25(+0.77%)
Jan 13, 2012 162.37 162.65 161.21 162.37 81,478 -1.10(-0.67%)
Jan 12, 2012 164.12 164.69 162.89 163.47 130,993 +0.73(+0.45%)
Jan 11, 2012 162.38 163.10 162.00 162.74 72,460 +1.05(+0.65%)
Jan 10, 2012 161.97 162.41 161.53 161.69 83,808 +2.20(+1.38%)
Jan 09, 2012 160.44 160.57 159.25 159.49 75,379 -0.72(-0.45%)
Jan 06, 2012 161.63 161.63 159.45 160.21 111,376 -0.60(-0.37%)
Jan 05, 2012 158.30 161.02 158.25 160.81 150,914 +1.11(+0.70%)
Jan 04, 2012 158.37 160.33 158.36 159.70 112,026 +4.77(+3.08%)
Dec 30, 2011 156.00 156.62 154.79 154.93 101,495 +1.74(+1.14%)
Dec 29, 2011 151.89 153.58 151.28 153.19 263,794 -0.77(-0.50%)
Dec 28, 2011 156.98 157.22 153.65 153.96 128,386 -3.92(-2.48%)
Dec 27, 2011 158.01 158.52 157.56 157.88 82,991 -1.46(-0.92%)
Dec 23, 2011 159.30 159.48 158.84 159.34 39,013 -0.86(-0.54%)
Dec 21, 2011 160.04 160.49 159.26 160.20 80,126 +0.20(+0.12%)
Dec 20, 2011 159.89 160.43 159.61 160.00 145,638 +2.17(+1.37%)
Dec 19, 2011 158.47 158.84 157.43 157.83 136,069 -0.47(-0.30%)
Dec 16, 2011 157.32 158.35 156.94 158.30 126,494 +2.98(+1.92%)
Dec 15, 2011 157.74 157.77 154.72 155.32 310,510 -0.46(-0.30%)
Dec 14, 2011 159.89 160.33 155.00 155.78 485,917 -5.94(-3.67%)
Dec 13, 2011 165.03 166.33 160.89 161.72 326,978 -3.47(-2.10%)
Dec 12, 2011 165.51 165.53 164.35 165.19 242,178 -4.43(-2.61%)
Dec 09, 2011 169.65 170.57 169.41 169.62 61,557 +0.45(+0.27%)
Dec 08, 2011 170.22 170.78 169.00 169.17 70,651 -3.39(-1.96%)
Dec 07, 2011 172.12 172.81 171.08 172.56 117,122 +1.08(+0.63%)
Dec 06, 2011 169.48 171.80 168.74 171.48 74,554 +0.85(+0.50%)
Dec 05, 2011 172.44 173.21 170.37 170.63 161,606 -2.47(-1.43%)
Dec 02, 2011 173.99 174.06 172.75 173.10 121,436 +0.16(+0.09%)
Dec 01, 2011 173.16 173.81 171.96 172.94 67,326 -0.43(-0.25%)
Nov 30, 2011 173.03 173.53 172.48 173.37 182,969 +3.15(+1.85%)
Nov 29, 2011 169.60 170.57 169.35 170.22 187,867 +0.39(+0.23%)
Nov 28, 2011 170.23 170.36 169.30 169.83 145,701 +3.25(+1.95%)
Nov 25, 2011 166.54 168.38 166.53 166.58 144,818 -1.53(-0.91%)
Nov 23, 2011 167.80 168.51 166.32 168.11 117,351 -0.40(-0.24%)
Nov 22, 2011 167.95 169.10 167.90 168.51 80,175 +1.68(+1.01%)
Nov 21, 2011 169.77 169.88 165.39 166.83 204,953 -4.06(-2.38%)
Nov 18, 2011 170.48 171.87 169.85 170.89 169,563 +0.63(+0.37%)
Nov 17, 2011 173.35 173.58 169.63 170.26 184,580 -4.55(-2.60%)
Nov 16, 2011 174.87 176.27 173.90 174.81 111,632 -2.02(-1.14%)
Nov 15, 2011 176.73 177.13 175.42 176.83 90,288 +0.22(+0.12%)
Nov 14, 2011 177.15 177.29 176.03 176.61 73,409 -0.75(-0.43%)
Nov 11, 2011 175.48 177.41 175.40 177.37 117,110 +2.83(+1.62%)
Nov 10, 2011 175.88 175.88 172.00 174.54 107,716 -0.91(-0.52%)
Nov 09, 2011 177.65 178.11 174.96 175.45 163,625 -1.51(-0.85%)
Nov 08, 2011 177.73 178.78 176.37 176.96 156,108 -1.38(-0.77%)
Nov 07, 2011 176.20 178.41 176.13 178.34 125,818 +4.16(+2.39%)
Nov 04, 2011 174.35 174.59 173.48 174.18 70,325 -0.85(-0.49%)
Nov 03, 2011 174.48 175.33 173.26 175.03 240,405 +2.71(+1.57%)
Nov 02, 2011 171.84 172.99 170.62 172.32 233,312 +1.69(+0.99%)
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.