Skip to main content

Physical Gold ETF (NY: SGOL )

17.14 +0.15 (+0.88%)
Official Closing Price Updated: 8:00 PM EDT, Aug 8, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2016 108.75 109.08 108.54 109.07 9,169 +0.36(+0.33%)
Jan 28, 2016 108.71 108.98 108.63 108.71 22,104 -1.17(-1.06%)
Jan 27, 2016 109.02 110.15 108.91 109.88 25,050 +0.40(+0.37%)
Jan 26, 2016 108.41 109.69 108.40 109.48 43,855 +1.31(+1.21%)
Jan 25, 2016 107.88 108.20 107.76 108.17 143,025 +1.11(+1.04%)
Jan 22, 2016 107.05 107.51 106.93 107.06 15,048 -0.40(-0.37%)
Jan 21, 2016 107.11 107.49 106.66 107.46 12,202 +0.02(+0.02%)
Jan 20, 2016 107.04 108.18 107.04 107.44 23,541 +1.39(+1.31%)
Jan 19, 2016 106.21 106.44 105.84 106.05 22,352 -0.07(-0.07%)
Jan 15, 2016 106.95 106.12 106.12 106.12 19,600 +1.09(+1.04%)
Jan 14, 2016 105.76 106.21 104.52 105.03 11,250 -1.72(-1.61%)
Jan 13, 2016 105.90 106.81 105.90 106.75 24,972 +0.39(+0.36%)
Jan 12, 2016 106.12 106.58 105.80 106.36 10,304 -0.44(-0.41%)
Jan 11, 2016 107.70 107.70 106.80 106.80 17,754 -0.91(-0.84%)
Jan 08, 2016 107.59 107.81 107.15 107.71 23,034 -0.51(-0.47%)
Jan 07, 2016 107.88 108.35 107.46 108.22 70,480 +1.54(+1.44%)
Jan 06, 2016 106.39 106.82 106.07 106.68 30,521 +1.47(+1.40%)
Jan 05, 2016 105.20 105.54 105.06 105.21 15,099 +0.31(+0.30%)
Jan 04, 2016 105.08 105.69 104.54 104.90 31,359 +1.41(+1.36%)
Dec 31, 2015 103.48 103.49 103.49 103.49 27,600 +0.07(+0.07%)
Dec 30, 2015 103.56 103.62 103.35 103.42 22,687 -0.76(-0.73%)
Dec 29, 2015 104.53 104.53 104.17 104.18 37,956 -0.07(-0.07%)
Dec 28, 2015 104.48 104.56 104.11 104.25 20,892 -0.78(-0.74%)
Dec 24, 2015 104.87 105.03 105.03 105.03 10,400 +0.70(+0.67%)
Dec 23, 2015 104.40 104.55 104.28 104.33 21,422 -0.27(-0.26%)
Dec 22, 2015 105.14 105.20 104.60 104.60 46,820 -0.57(-0.54%)
Dec 21, 2015 104.78 105.50 104.78 105.17 26,486 +1.20(+1.15%)
Dec 18, 2015 103.17 104.24 103.17 103.97 85,038 +1.48(+1.44%)
Dec 17, 2015 102.80 102.94 102.26 102.49 48,815 -2.23(-2.13%)
Dec 16, 2015 104.58 105.18 103.83 104.72 73,949 +1.23(+1.19%)
Dec 15, 2015 103.63 103.94 103.44 103.49 40,432 -0.49(-0.47%)
Dec 14, 2015 104.78 104.78 103.76 103.98 16,507 -1.14(-1.08%)
Dec 11, 2015 103.96 105.33 103.96 105.12 15,198 +0.55(+0.53%)
Dec 10, 2015 104.43 104.83 104.43 104.57 27,155 -0.09(-0.09%)
Dec 09, 2015 105.59 105.59 104.47 104.66 40,017 -0.20(-0.19%)
Dec 08, 2015 105.17 105.17 104.68 104.86 54,469 +0.17(+0.16%)
Dec 07, 2015 105.37 105.37 104.59 104.69 47,270 -1.36(-1.28%)
Dec 04, 2015 104.85 106.27 104.72 106.05 38,188 +2.28(+2.20%)
Dec 03, 2015 103.21 104.00 102.98 103.77 26,832 +1.08(+1.05%)
Dec 02, 2015 103.29 103.33 102.59 102.69 16,463 -1.65(-1.58%)
Dec 01, 2015 104.29 104.40 103.87 104.34 34,101 +0.39(+0.38%)
Nov 30, 2015 103.62 104.08 103.62 103.95 6,480 +0.68(+0.66%)
Nov 27, 2015 103.20 103.42 102.99 103.27 99,157 -1.21(-1.16%)
Nov 25, 2015 104.51 104.48 104.48 104.48 40,700 -0.50(-0.48%)
Nov 24, 2015 105.16 105.16 104.87 104.98 7,323 +0.71(+0.68%)
Nov 23, 2015 104.44 104.75 104.20 104.27 22,838 -0.88(-0.84%)
Nov 20, 2015 105.65 105.65 105.06 105.15 15,658 -0.50(-0.48%)
Nov 19, 2015 105.08 106.12 105.08 105.65 34,464 +1.20(+1.15%)
Nov 18, 2015 104.39 104.82 104.24 104.45 40,129 +0.08(+0.08%)
Nov 17, 2015 105.47 105.47 104.18 104.37 43,264 -1.40(-1.32%)
Nov 16, 2015 105.97 106.04 105.60 105.77 26,647 +0.13(+0.12%)
Nov 13, 2015 105.55 105.73 105.55 105.64 18,423 -0.29(-0.27%)
Nov 12, 2015 105.17 106.27 105.04 105.93 27,111 +0.04(+0.04%)
Nov 11, 2015 106.15 106.30 105.88 105.89 9,890 -0.38(-0.36%)
Nov 10, 2015 106.09 106.71 105.93 106.27 14,912 -0.22(-0.21%)
Nov 09, 2015 106.40 106.61 106.29 106.49 12,973 +0.30(+0.28%)
Nov 06, 2015 106.32 106.49 106.10 106.19 38,537 -1.58(-1.47%)
Nov 05, 2015 108.00 108.11 107.75 107.77 7,838 -0.33(-0.31%)
Nov 04, 2015 109.14 109.14 108.06 108.10 14,981 -1.04(-0.95%)
Nov 03, 2015 110.00 110.00 108.86 109.14 27,845 -1.60(-1.44%)
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.