Skip to main content

Physical Gold ETF (NY: SGOL )

17.14 +0.01 (+0.06%)
Official Closing Price Updated: 8:00 PM EST, Dec 8, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2012 17.65 17.69 16.73 16.75 7,124,690 -0.94(-5.30%)
Feb 28, 2012 17.62 17.73 17.61 17.69 994,260 +0.18(+1.05%)
Feb 27, 2012 17.55 17.62 17.49 17.50 609,260 -0.05(-0.31%)
Feb 24, 2012 17.60 17.63 17.53 17.56 1,031,050 -0.08(-0.43%)
Feb 23, 2012 17.60 17.71 17.57 17.64 949,310 +0.01(+0.03%)
Feb 22, 2012 17.37 17.64 17.36 17.63 1,483,300 +0.20(+1.13%)
Feb 21, 2012 17.30 17.44 17.29 17.43 496,670 +0.37(+2.17%)
Feb 17, 2012 17.16 17.16 17.02 17.06 632,790 -0.06(-0.36%)
Feb 16, 2012 16.95 17.14 16.94 17.12 1,014,120 -0.01(-0.08%)
Feb 15, 2012 17.19 17.20 17.06 17.14 1,462,970 +0.10(+0.59%)
Feb 14, 2012 17.09 17.12 16.97 17.04 1,073,260 -0.04(-0.23%)
Feb 13, 2012 17.06 17.10 17.00 17.08 724,420 +0.04(+0.24%)
Feb 10, 2012 16.97 17.09 16.96 17.04 1,199,160 -0.09(-0.50%)
Feb 09, 2012 17.33 17.37 17.10 17.12 1,229,350 -0.05(-0.30%)
Feb 08, 2012 17.25 17.32 17.09 17.18 1,377,770 -0.12(-0.69%)
Feb 07, 2012 17.07 17.33 17.04 17.30 597,290 +0.25(+1.47%)
Feb 06, 2012 17.02 17.09 16.99 17.05 779,730 -0.05(-0.28%)
Feb 03, 2012 17.32 17.34 17.08 17.09 2,283,040 -0.34(-1.98%)
Feb 02, 2012 17.33 17.45 17.30 17.44 1,102,180 +0.15(+0.89%)
Feb 01, 2012 17.30 17.34 17.24 17.29 853,670 +0.03(+0.16%)
Jan 31, 2012 17.31 17.31 17.11 17.26 894,900 +0.12(+0.72%)
Jan 30, 2012 17.15 17.18 17.10 17.13 581,610 -0.09(-0.53%)
Jan 27, 2012 17.07 17.23 17.07 17.23 1,209,820 +0.17(+1.01%)
Jan 26, 2012 17.13 17.16 17.03 17.05 781,910 +0.09(+0.52%)
Jan 25, 2012 16.42 16.97 16.35 16.97 1,782,790 +0.45(+2.74%)
Jan 24, 2012 16.50 16.55 16.47 16.51 777,500 -0.12(-0.72%)
Jan 23, 2012 16.55 16.65 16.55 16.63 926,190 +0.11(+0.68%)
Jan 20, 2012 16.37 16.52 16.37 16.52 715,370 +0.09(+0.54%)
Jan 19, 2012 16.40 16.45 16.35 16.43 846,280 -0.04(-0.25%)
Jan 18, 2012 16.31 16.48 16.29 16.48 513,580 +0.11(+0.69%)
Jan 17, 2012 16.43 16.47 16.35 16.36 800,300 +0.12(+0.77%)
Jan 13, 2012 16.24 16.27 16.12 16.24 814,780 -0.11(-0.67%)
Jan 12, 2012 16.41 16.47 16.29 16.35 1,309,930 +0.07(+0.45%)
Jan 11, 2012 16.24 16.31 16.20 16.27 724,600 +0.11(+0.65%)
Jan 10, 2012 16.20 16.24 16.15 16.17 838,080 +0.22(+1.38%)
Jan 09, 2012 16.04 16.06 15.93 15.95 753,790 -0.07(-0.45%)
Jan 06, 2012 16.16 16.16 15.95 16.02 1,113,760 -0.06(-0.37%)
Jan 05, 2012 15.83 16.10 15.82 16.08 1,509,140 +0.11(+0.70%)
Jan 04, 2012 15.84 16.03 15.84 15.97 1,120,260 +0.48(+3.08%)
Dec 30, 2011 15.60 15.66 15.48 15.49 1,014,950 +0.17(+1.14%)
Dec 29, 2011 15.19 15.36 15.13 15.32 2,637,940 -0.08(-0.50%)
Dec 28, 2011 15.70 15.72 15.37 15.40 1,283,860 -0.39(-2.48%)
Dec 27, 2011 15.80 15.85 15.76 15.79 829,910 -0.15(-0.92%)
Dec 23, 2011 15.93 15.95 15.88 15.93 390,130 -0.09(-0.54%)
Dec 21, 2011 16.00 16.05 15.93 16.02 801,260 +0.02(+0.12%)
Dec 20, 2011 15.99 16.04 15.96 16.00 1,456,380 +0.22(+1.37%)
Dec 19, 2011 15.85 15.88 15.74 15.78 1,360,690 -0.05(-0.30%)
Dec 16, 2011 15.73 15.84 15.69 15.83 1,264,940 +0.30(+1.92%)
Dec 15, 2011 15.77 15.78 15.47 15.53 3,105,100 -0.05(-0.30%)
Dec 14, 2011 15.99 16.03 15.50 15.58 4,859,170 -0.59(-3.67%)
Dec 13, 2011 16.50 16.63 16.09 16.17 3,269,780 -0.35(-2.10%)
Dec 12, 2011 16.55 16.55 16.44 16.52 2,421,780 -0.44(-2.61%)
Dec 09, 2011 16.96 17.06 16.94 16.96 615,570 +0.04(+0.27%)
Dec 08, 2011 17.02 17.08 16.90 16.92 706,510 -0.34(-1.96%)
Dec 07, 2011 17.21 17.28 17.11 17.26 1,171,220 +0.11(+0.63%)
Dec 06, 2011 16.95 17.18 16.87 17.15 745,540 +0.09(+0.50%)
Dec 05, 2011 17.24 17.32 17.04 17.06 1,616,060 -0.25(-1.43%)
Dec 02, 2011 17.40 17.41 17.27 17.31 1,214,360 +0.02(+0.09%)
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.