Skip to main content

Physical Gold ETF (NY: SGOL )

17.42 -0.09 (-0.51%)
Official Closing Price Updated: 4:10 PM EDT, May 17, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Nov 01, 2011 167.18 170.64 166.79 170.63 304,073 +0.16(+0.09%)
Oct 31, 2011 171.02 171.30 170.20 170.47 71,975 -2.49(-1.44%)
Oct 28, 2011 172.94 173.21 172.06 172.96 103,130 +0.13(+0.08%)
Oct 27, 2011 170.91 173.59 169.99 172.83 272,711 +2.19(+1.28%)
Oct 26, 2011 170.30 171.27 169.69 170.64 206,924 +1.81(+1.07%)
Oct 25, 2011 164.39 169.55 163.64 168.83 276,833 +4.79(+2.92%)
Oct 24, 2011 163.68 164.35 163.34 164.04 199,257 +1.37(+0.84%)
Oct 21, 2011 163.03 163.48 162.15 162.67 110,439 +1.92(+1.19%)
Oct 20, 2011 160.56 161.42 159.06 160.75 196,056 -2.13(-1.31%)
Oct 19, 2011 164.24 164.51 162.64 162.88 124,260 -2.17(-1.31%)
Oct 18, 2011 163.06 165.11 161.39 165.05 139,581 -0.67(-0.41%)
Oct 17, 2011 167.19 167.33 165.12 165.72 114,454 -0.89(-0.53%)
Oct 14, 2011 166.45 166.97 165.45 166.61 99,231 +1.25(+0.76%)
Oct 13, 2011 165.43 165.58 163.95 165.36 99,565 -1.03(-0.62%)
Oct 12, 2011 166.88 167.07 165.91 166.39 80,904 +1.06(+0.64%)
Oct 11, 2011 165.36 165.57 164.40 165.33 73,919 -1.07(-0.64%)
Oct 10, 2011 165.26 166.47 164.31 166.40 124,896 +4.01(+2.47%)
Oct 07, 2011 164.18 164.34 161.33 162.39 134,560 -1.31(-0.80%)
Oct 06, 2011 163.25 164.03 162.66 163.70 140,587 +1.23(+0.76%)
Oct 05, 2011 161.09 163.41 159.58 162.47 256,306 +1.73(+1.08%)
Oct 04, 2011 164.00 164.11 158.30 160.74 416,175 -3.28(-2.00%)
Oct 03, 2011 164.23 164.59 163.07 164.02 210,324 +2.96(+1.84%)
Sep 30, 2011 160.38 161.76 159.39 161.06 250,470 +0.38(+0.24%)
Sep 29, 2011 161.16 161.23 159.23 160.68 239,907 +1.41(+0.89%)
Sep 28, 2011 163.84 164.38 158.63 159.27 342,746 -4.46(-2.72%)
Sep 27, 2011 164.70 165.40 163.01 163.73 425,420 +3.15(+1.96%)
Sep 26, 2011 160.16 161.77 157.22 160.58 692,383 -2.34(-1.44%)
Sep 23, 2011 167.70 168.83 161.62 162.92 906,255 -9.49(-5.50%)
Sep 22, 2011 172.56 173.51 170.77 172.41 465,884 -4.48(-2.53%)
Sep 21, 2011 178.20 180.16 176.50 176.89 126,761 -2.25(-1.26%)
Sep 20, 2011 176.49 179.69 176.25 179.14 141,434 +2.51(+1.42%)
Sep 19, 2011 180.06 180.10 175.45 176.63 244,155 -2.75(-1.53%)
Sep 16, 2011 177.04 180.80 177.04 179.38 186,871 +1.70(+0.96%)
Sep 15, 2011 177.97 178.16 175.89 177.68 187,098 -2.95(-1.63%)
Sep 14, 2011 181.04 181.21 179.48 180.63 216,900 -1.37(-0.75%)
Sep 13, 2011 180.99 182.96 179.77 182.00 208,785 +1.87(+1.04%)
Sep 12, 2011 182.22 182.27 178.71 180.13 277,513 -4.07(-2.21%)
Sep 09, 2011 183.24 185.42 182.67 184.20 491,675 -1.08(-0.58%)
Sep 08, 2011 184.95 185.61 183.35 185.28 323,496 +4.77(+2.64%)
Sep 07, 2011 179.61 181.50 177.84 180.51 468,233 -5.95(-3.19%)
Sep 06, 2011 188.18 189.38 184.77 186.46 473,217 -0.33(-0.18%)
Sep 02, 2011 186.45 187.00 185.65 186.79 302,366 +5.50(+3.03%)
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.