Skip to main content

Physical Gold ETF (NY: SGOL )

15.75 -0.28 (-1.75%)
Official Closing Price Updated: 8:00 PM EDT, Sep 23, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2014 113.98 115.11 113.86 114.84 74,807 -2.62(-2.23%)
Oct 30, 2014 118.03 118.08 117.28 117.46 35,452 -1.27(-1.07%)
Oct 29, 2014 119.99 119.99 118.66 118.73 18,155 -1.67(-1.39%)
Oct 28, 2014 120.76 120.76 120.38 120.40 13,035 -0.08(-0.07%)
Oct 27, 2014 120.43 120.65 120.39 120.48 75,945 -0.17(-0.14%)
Oct 24, 2014 120.89 120.92 120.45 120.65 22,697 -0.13(-0.11%)
Oct 23, 2014 121.00 121.00 120.23 120.78 40,098 -0.89(-0.73%)
Oct 22, 2014 122.00 122.09 121.62 121.67 31,405 -0.70(-0.57%)
Oct 21, 2014 122.59 122.85 122.24 122.37 144,219 +0.19(+0.16%)
Oct 20, 2014 121.98 122.07 121.94 122.18 10,886 +0.83(+0.68%)
Oct 17, 2014 121.34 121.53 120.85 121.35 16,139 -0.18(-0.15%)
Oct 16, 2014 121.39 121.76 121.33 121.53 26,276 +0.23(+0.19%)
Oct 15, 2014 121.54 122.35 121.22 121.30 34,493 +0.38(+0.32%)
Oct 14, 2014 120.88 121.10 120.70 120.92 18,853 +0.10(+0.08%)
Oct 13, 2014 120.52 120.99 120.40 120.82 22,797 +0.88(+0.73%)
Oct 10, 2014 119.96 120.00 119.56 119.94 69,070 -0.03(-0.03%)
Oct 09, 2014 120.16 120.52 119.86 119.97 18,739 +0.19(+0.16%)
Oct 08, 2014 119.31 119.97 118.24 119.78 20,913 +1.09(+0.92%)
Oct 07, 2014 118.66 118.93 118.50 118.69 14,118 +0.39(+0.33%)
Oct 06, 2014 117.38 118.48 117.22 118.30 27,610 +1.47(+1.26%)
Oct 03, 2014 117.41 117.68 116.71 116.83 52,624 -2.16(-1.82%)
Oct 02, 2014 119.17 119.36 118.75 118.99 31,598 -0.18(-0.15%)
Oct 01, 2014 118.96 119.50 118.96 119.17 31,320 +0.69(+0.58%)
Sep 30, 2014 118.78 119.56 118.24 118.48 25,561 -0.80(-0.67%)
Sep 29, 2014 119.56 119.68 119.23 119.28 30,095 -0.07(-0.06%)
Sep 26, 2014 119.37 119.37 118.90 119.35 32,176 -0.42(-0.35%)
Sep 25, 2014 118.61 120.02 118.55 119.77 22,137 +0.45(+0.38%)
Sep 24, 2014 119.44 119.73 119.26 119.32 19,721 -0.60(-0.50%)
Sep 23, 2014 120.25 120.31 119.67 119.92 17,427 +0.80(+0.67%)
Sep 22, 2014 118.97 119.60 118.91 119.12 103,275 -0.27(-0.23%)
Sep 19, 2014 119.80 119.87 119.04 119.39 70,841 -0.74(-0.62%)
Sep 18, 2014 119.70 120.30 119.65 120.13 23,612 +0.33(+0.27%)
Sep 17, 2014 121.24 121.39 119.80 119.80 27,365 -1.32(-1.09%)
Sep 16, 2014 121.17 121.59 120.80 121.12 9,019 +0.12(+0.10%)
Sep 15, 2014 121.07 121.14 120.78 121.00 15,389 +0.29(+0.24%)
Sep 12, 2014 120.97 121.16 120.43 120.71 25,125 -1.13(-0.93%)
Sep 11, 2014 121.97 122.04 121.20 121.84 20,221 -0.77(-0.63%)
Sep 10, 2014 122.46 122.80 121.97 122.61 21,520 -0.60(-0.49%)
Sep 09, 2014 122.92 123.26 122.36 123.21 28,513 +0.04(+0.03%)
Sep 08, 2014 123.99 123.99 122.81 123.17 27,152 -1.23(-0.99%)
Sep 05, 2014 124.25 124.41 124.05 124.40 22,115 +0.54(+0.44%)
Sep 04, 2014 124.86 124.93 123.61 123.86 27,245 -0.70(-0.56%)
Sep 03, 2014 124.16 124.59 124.08 124.56 44,162 +0.45(+0.36%)
Sep 02, 2014 124.36 124.46 123.74 124.11 214,249 -2.19(-1.73%)
Aug 29, 2014 126.23 126.30 126.30 126.30 8,200 -0.14(-0.11%)
Aug 28, 2014 126.55 126.71 126.32 126.44 30,634 +0.63(+0.50%)
Aug 27, 2014 125.98 126.15 125.73 125.81 20,438 +0.05(+0.04%)
Aug 26, 2014 126.32 126.32 125.74 125.76 21,718 +0.63(+0.50%)
Aug 25, 2014 125.28 125.40 125.12 125.13 16,957 -0.43(-0.34%)
Aug 22, 2014 125.43 125.69 125.00 125.56 14,060 +0.30(+0.24%)
Aug 21, 2014 125.15 125.59 124.97 125.26 32,816 -1.38(-1.09%)
Aug 20, 2014 127.16 127.22 126.37 126.64 16,703 -0.46(-0.36%)
Aug 19, 2014 127.40 127.41 126.92 127.10 21,354 -0.29(-0.23%)
Aug 18, 2014 127.23 127.50 127.18 127.39 10,482 -0.56(-0.44%)
Aug 15, 2014 126.98 128.49 126.84 127.95 36,428 -0.85(-0.66%)
Aug 14, 2014 128.68 128.68 128.61 128.80 34,918 +0.12(+0.09%)
Aug 13, 2014 128.72 128.93 128.41 128.68 38,407 +0.26(+0.20%)
Aug 12, 2014 128.87 129.22 128.33 128.42 26,066 +0.01(+0.01%)
Aug 11, 2014 128.34 128.47 128.11 128.41 32,019 -0.28(-0.22%)
Aug 08, 2014 128.56 128.77 128.41 128.69 14,937 -0.03(-0.02%)
Aug 07, 2014 127.95 128.97 127.95 128.72 34,504 +0.57(+0.44%)
Aug 06, 2014 128.20 128.44 128.00 128.15 39,612 +1.78(+1.41%)
Aug 05, 2014 126.14 126.91 125.87 126.37 18,396 -0.03(-0.02%)
Aug 04, 2014 126.83 126.83 126.19 126.40 19,265 -0.45(-0.36%)
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.