Skip to main content

Physical Gold ETF (NY: SGOL )

17.19 +0.05 (+0.29%)
Official Closing Price Updated: 4:10 PM EST, Dec 9, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2011 14.28 14.31 14.26 14.26 1,122,340 +0.12(+0.87%)
Mar 30, 2011 14.18 14.19 14.04 14.14 1,069,420 +0.04(+0.28%)
Mar 29, 2011 14.09 14.15 14.06 14.10 571,610 -0.03(-0.19%)
Mar 28, 2011 14.05 14.15 14.04 14.12 883,430 -0.08(-0.54%)
Mar 25, 2011 14.27 14.30 14.14 14.20 1,225,740 -0.00(-0.01%)
Mar 24, 2011 14.30 14.40 14.16 14.20 1,738,090 -0.11(-0.74%)
Mar 23, 2011 14.23 14.33 14.23 14.31 1,059,930 +0.13(+0.88%)
Mar 22, 2011 14.15 14.20 14.14 14.18 657,670 -0.01(-0.05%)
Mar 21, 2011 14.25 14.25 14.18 14.19 890,280 +0.08(+0.60%)
Mar 18, 2011 14.09 14.15 14.05 14.10 1,179,470 +0.15(+1.06%)
Mar 17, 2011 13.92 13.97 13.90 13.96 514,150 +0.06(+0.46%)
Mar 16, 2011 13.92 13.98 13.84 13.89 1,151,040 -0.01(-0.04%)
Mar 15, 2011 13.86 14.15 13.85 13.90 2,041,410 -0.26(-1.82%)
Mar 14, 2011 14.20 14.22 14.13 14.15 3,118,650 +0.07(+0.47%)
Mar 11, 2011 14.00 14.16 13.99 14.09 1,384,030 +0.04(+0.28%)
Mar 10, 2011 14.12 14.12 13.95 14.05 1,480,370 -0.16(-1.15%)
Mar 09, 2011 14.26 14.26 14.16 14.21 664,790 +0.01(+0.06%)
Mar 08, 2011 14.23 14.24 14.16 14.20 723,640 -0.04(-0.28%)
Mar 07, 2011 14.47 14.47 14.21 14.24 1,390,460 +0.04(+0.26%)
Mar 04, 2011 14.14 14.24 14.14 14.21 1,517,980 +0.12(+0.88%)
Mar 03, 2011 14.15 14.19 14.03 14.08 1,290,880 -0.18(-1.27%)
Mar 02, 2011 14.28 14.32 14.22 14.26 1,006,010 -0.01(-0.04%)
Mar 01, 2011 14.12 14.27 14.12 14.27 1,394,740 +0.23(+1.65%)
Feb 28, 2011 14.03 14.08 13.98 14.04 898,920 +0.03(+0.20%)
Feb 25, 2011 13.99 14.04 13.95 14.01 791,270 +0.10(+0.70%)
Feb 24, 2011 14.07 14.09 13.85 13.91 1,338,460 -0.11(-0.81%)
Feb 23, 2011 13.96 14.09 13.96 14.02 1,216,190 +0.13(+0.91%)
Feb 22, 2011 13.95 13.99 13.89 13.90 1,946,560 +0.10(+0.70%)
Feb 18, 2011 13.78 13.84 13.75 13.80 1,126,370 +0.03(+0.23%)
Feb 17, 2011 13.74 13.78 13.71 13.77 878,540 +0.10(+0.71%)
Feb 16, 2011 13.69 13.74 13.61 13.67 1,513,530 +0.02(+0.11%)
Feb 15, 2011 13.65 13.68 13.63 13.66 555,410 +0.10(+0.77%)
Feb 14, 2011 13.55 13.60 13.54 13.55 676,450 +0.06(+0.47%)
Feb 11, 2011 13.56 13.60 13.47 13.49 3,299,130 -0.06(-0.45%)
Feb 10, 2011 13.47 13.59 13.46 13.55 4,292,120 -0.02(-0.14%)
Feb 09, 2011 13.58 13.60 13.51 13.57 1,332,640 -0.00(-0.01%)
Feb 08, 2011 13.55 13.61 13.54 13.57 5,231,180 +0.15(+1.13%)
Feb 07, 2011 13.42 13.45 13.38 13.42 555,050 +0.01(+0.04%)
Feb 04, 2011 13.44 13.53 13.38 13.41 3,477,880 -0.06(-0.45%)
Feb 03, 2011 13.26 13.48 13.18 13.47 2,406,960 +0.18(+1.36%)
Feb 02, 2011 13.29 13.30 13.20 13.29 769,180 -0.04(-0.29%)
Feb 01, 2011 13.30 13.36 13.18 13.33 1,345,340 +0.10(+0.73%)
Jan 31, 2011 13.18 13.30 13.18 13.24 854,770 -0.04(-0.26%)
Jan 28, 2011 13.04 13.39 13.04 13.27 3,025,070 +0.23(+1.77%)
Jan 27, 2011 13.28 13.29 13.03 13.04 4,222,510 -0.33(-2.44%)
Jan 26, 2011 13.23 13.37 13.18 13.37 1,597,620 +0.11(+0.80%)
Jan 25, 2011 13.21 13.27 13.16 13.26 976,710 -0.02(-0.17%)
Jan 24, 2011 13.35 13.41 13.27 13.28 1,483,230 -0.07(-0.52%)
Jan 21, 2011 13.33 13.39 13.31 13.35 1,092,000 -0.02(-0.13%)
Jan 20, 2011 13.43 13.46 13.36 13.37 1,496,260 -0.26(-1.89%)
Jan 19, 2011 13.70 13.70 13.60 13.63 543,620 +0.03(+0.20%)
Jan 18, 2011 13.62 13.66 13.58 13.60 581,200 +0.07(+0.53%)
Jan 14, 2011 13.57 13.62 13.48 13.53 1,081,530 -0.13(-0.96%)
Jan 13, 2011 13.83 13.83 13.63 13.66 1,228,580 -0.15(-1.08%)
Jan 12, 2011 13.74 13.81 13.70 13.81 547,970 +0.06(+0.44%)
Jan 11, 2011 13.74 13.78 13.66 13.75 909,400 +0.07(+0.50%)
Jan 10, 2011 13.65 13.68 13.58 13.68 500,090 +0.06(+0.43%)
Jan 07, 2011 13.59 13.72 13.57 13.62 921,040 -0.03(-0.19%)
Jan 06, 2011 13.66 13.70 13.58 13.64 946,780 -0.05(-0.39%)
Jan 05, 2011 13.61 13.72 13.57 13.70 1,081,460 -0.04(-0.27%)
Jan 04, 2011 13.89 13.89 13.68 13.73 1,861,290 -0.33(-2.33%)
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.