Skip to main content

Physical Gold ETF (NY: SGOL )

17.15 -0.04 (-0.23%)
Official Closing Price Updated: 8:00 PM EDT, Aug 10, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2014 126.91 127.13 126.01 126.07 25,265 -0.96(-0.76%)
Mar 28, 2014 126.61 127.39 126.30 127.03 13,153 -0.04(-0.03%)
Mar 27, 2014 127.45 127.59 126.81 127.07 29,394 -0.85(-0.66%)
Mar 26, 2014 128.65 128.82 127.62 127.92 24,292 -0.96(-0.74%)
Mar 25, 2014 128.95 129.24 128.77 128.88 43,521 +0.14(+0.11%)
Mar 24, 2014 129.35 129.53 128.55 128.74 22,443 -2.26(-1.73%)
Mar 21, 2014 131.58 131.58 130.96 131.00 18,589 +0.62(+0.48%)
Mar 20, 2014 130.24 130.85 130.10 130.38 20,047 -0.23(-0.18%)
Mar 19, 2014 132.15 132.22 130.26 130.61 67,562 -2.59(-1.94%)
Mar 18, 2014 132.95 133.68 132.91 133.20 29,750 -1.06(-0.79%)
Mar 17, 2014 135.39 135.88 134.00 134.26 35,002 -1.47(-1.08%)
Mar 14, 2014 136.23 136.23 134.96 135.73 46,771 +0.91(+0.67%)
Mar 13, 2014 134.32 135.09 134.18 134.82 41,784 +0.45(+0.33%)
Mar 12, 2014 134.21 134.65 134.00 134.37 43,778 +1.98(+1.50%)
Mar 11, 2014 132.52 132.69 131.55 132.39 30,313 +0.74(+0.56%)
Mar 10, 2014 131.40 132.11 131.39 131.65 20,700 -0.03(-0.02%)
Mar 07, 2014 130.73 131.78 130.73 131.68 17,734 -1.02(-0.77%)
Mar 06, 2014 132.23 132.99 132.05 132.70 20,329 +1.28(+0.97%)
Mar 05, 2014 131.30 131.78 131.13 131.42 18,528 +0.24(+0.18%)
Mar 04, 2014 131.03 131.80 130.89 131.18 81,597 -1.73(-1.30%)
Mar 03, 2014 132.54 133.18 132.41 132.91 81,606 +2.81(+2.16%)
Feb 28, 2014 130.79 130.83 129.71 130.10 18,195 -0.73(-0.56%)
Feb 27, 2014 130.91 131.17 130.52 130.83 14,604 +0.26(+0.20%)
Feb 26, 2014 131.01 131.22 129.90 130.57 39,536 -1.19(-0.90%)
Feb 25, 2014 131.08 132.10 131.08 131.76 36,867 +0.36(+0.27%)
Feb 24, 2014 131.03 131.58 130.13 131.40 26,319 +1.27(+0.98%)
Feb 21, 2014 130.02 130.56 129.71 130.13 20,156 +0.07(+0.05%)
Feb 20, 2014 129.30 130.22 128.94 130.06 27,540 +1.33(+1.03%)
Feb 19, 2014 129.80 129.93 128.65 128.73 49,028 -1.14(-0.88%)
Feb 18, 2014 129.92 130.22 129.64 129.87 72,371 +0.29(+0.22%)
Feb 14, 2014 129.51 129.58 129.58 129.58 42,300 +1.57(+1.23%)
Feb 13, 2014 127.16 128.03 127.16 128.01 35,838 +1.16(+0.91%)
Feb 12, 2014 126.90 127.33 126.65 126.85 15,722 +0.02(+0.02%)
Feb 11, 2014 125.88 127.14 125.83 126.83 45,102 +1.52(+1.21%)
Feb 10, 2014 125.22 125.64 125.21 125.31 29,092 +0.73(+0.59%)
Feb 07, 2014 123.61 124.58 123.61 124.58 28,362 +0.97(+0.78%)
Feb 06, 2014 123.79 123.85 123.31 123.61 14,685 -0.08(-0.06%)
Feb 05, 2014 124.21 124.21 123.14 123.69 21,858 +0.31(+0.25%)
Feb 04, 2014 122.73 123.43 122.73 123.38 17,962 -0.33(-0.27%)
Feb 03, 2014 122.90 124.46 122.71 123.71 125,000 +1.32(+1.08%)
Jan 31, 2014 122.97 123.09 121.87 122.39 12,570 +0.24(+0.20%)
Jan 30, 2014 122.03 122.48 121.98 122.15 26,116 -2.69(-2.15%)
Jan 29, 2014 124.53 124.84 123.40 124.84 24,396 +1.59(+1.29%)
Jan 28, 2014 123.77 123.77 122.00 123.25 35,033 -0.07(-0.06%)
Jan 27, 2014 124.07 124.32 123.13 123.32 26,835 -1.34(-1.08%)
Jan 24, 2014 124.51 124.85 123.97 124.66 26,271 +0.51(+0.41%)
Jan 23, 2014 123.34 124.35 123.34 124.15 29,205 +2.61(+2.14%)
Jan 22, 2014 122.04 122.04 121.54 121.54 21,336 -0.54(-0.44%)
Jan 21, 2014 121.59 122.29 121.59 122.08 90,184 -1.21(-0.98%)
Jan 17, 2014 122.74 123.29 123.29 123.29 15,100 +1.19(+0.97%)
Jan 16, 2014 122.14 122.23 121.92 122.10 19,361 +0.11(+0.09%)
Jan 15, 2014 121.49 122.11 121.46 121.99 40,059 -0.24(-0.20%)
Jan 14, 2014 122.91 123.33 122.11 122.23 19,707 -1.17(-0.95%)
Jan 13, 2014 122.60 123.40 122.59 123.40 11,139 +0.84(+0.69%)
Jan 10, 2014 122.00 122.68 122.00 122.56 15,714 +1.79(+1.48%)
Jan 09, 2014 120.38 120.82 120.38 120.77 32,394 +0.32(+0.27%)
Jan 08, 2014 120.24 122.00 119.91 120.45 49,166 -0.71(-0.59%)
Jan 07, 2014 120.86 121.16 120.54 121.16 23,034 -0.57(-0.47%)
Jan 06, 2014 122.04 122.69 119.67 121.73 72,407 +0.01(+0.01%)
Jan 03, 2014 120.99 121.93 120.94 121.72 40,268 +1.46(+1.21%)
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.