Skip to main content

Physical Gold ETF (NY: SGOL )

16.79 +0.02 (+0.12%)
Official Closing Price Updated: 5:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2015 11.61 11.64 11.57 11.58 87,110 -0.02(-0.17%)
Mar 30, 2015 11.62 11.62 11.59 11.60 117,960 -0.13(-1.08%)
Mar 27, 2015 11.74 11.76 11.69 11.73 268,590 -0.05(-0.44%)
Mar 26, 2015 11.81 11.81 11.77 11.78 378,120 +0.08(+0.69%)
Mar 25, 2015 11.73 11.74 11.70 11.70 85,560 +0.01(+0.12%)
Mar 24, 2015 11.66 11.69 11.62 11.69 134,010 +0.03(+0.26%)
Mar 23, 2015 11.60 11.66 11.58 11.66 322,390 +0.07(+0.62%)
Mar 20, 2015 11.49 11.63 11.49 11.59 307,880 +0.13(+1.17%)
Mar 19, 2015 11.41 11.47 11.38 11.45 215,280 -0.01(-0.12%)
Mar 18, 2015 11.26 11.51 11.24 11.47 407,420 +0.23(+2.04%)
Mar 17, 2015 11.21 11.35 11.20 11.24 215,920 -0.07(-0.63%)
Mar 16, 2015 11.33 11.33 11.27 11.31 190,900 -0.00(-0.03%)
Mar 13, 2015 11.33 11.35 11.27 11.31 331,850 +0.02(+0.19%)
Mar 12, 2015 11.34 11.34 11.25 11.29 194,510 -0.00(-0.03%)
Mar 11, 2015 11.34 11.35 11.24 11.29 242,710 -0.07(-0.59%)
Mar 10, 2015 11.43 11.45 11.34 11.36 1,124,680 -0.06(-0.52%)
Mar 09, 2015 11.46 11.48 11.42 11.42 1,047,970 +0.01(+0.11%)
Mar 06, 2015 11.55 11.55 11.40 11.41 646,730 -0.32(-2.77%)
Mar 05, 2015 11.77 11.82 11.72 11.73 169,160 -0.01(-0.05%)
Mar 04, 2015 11.79 11.78 11.73 11.74 109,780 -0.04(-0.35%)
Mar 03, 2015 11.84 11.88 11.77 11.78 275,910 -0.02(-0.16%)
Mar 02, 2015 11.88 11.89 11.79 11.80 664,120 -0.06(-0.52%)
Feb 27, 2015 11.91 11.93 11.86 11.86 129,150 +0.04(+0.34%)
Feb 26, 2015 11.88 11.88 11.81 11.82 1,672,920 +0.02(+0.18%)
Feb 25, 2015 11.81 11.81 11.76 11.80 313,580 +0.05(+0.42%)
Feb 24, 2015 11.72 11.76 11.67 11.75 349,160 -0.02(-0.16%)
Feb 23, 2015 11.77 11.85 11.74 11.77 465,480 +0.00(+0.01%)
Feb 20, 2015 11.84 11.90 11.74 11.77 284,310 -0.06(-0.52%)
Feb 19, 2015 11.87 11.87 11.81 11.83 145,290 -0.04(-0.30%)
Feb 18, 2015 11.83 11.89 11.73 11.87 442,860 +0.03(+0.29%)
Feb 17, 2015 11.88 11.89 11.79 11.83 368,240 -0.20(-1.67%)
Feb 13, 2015 12.04 12.03 12.03 12.03 162,000 +0.06(+0.49%)
Feb 12, 2015 12.01 12.01 11.95 11.97 130,560 +0.03(+0.28%)
Feb 11, 2015 12.09 12.09 11.94 11.94 365,170 -0.15(-1.21%)
Feb 10, 2015 12.10 12.13 12.06 12.09 165,740 -0.07(-0.58%)
Feb 09, 2015 12.13 12.17 12.13 12.16 99,430 +0.06(+0.48%)
Feb 06, 2015 12.15 12.19 12.04 12.10 705,460 -0.32(-2.60%)
Feb 05, 2015 12.34 12.42 12.30 12.42 426,070 +0.01(+0.10%)
Feb 04, 2015 12.40 12.43 12.34 12.41 405,940 +0.06(+0.47%)
Feb 03, 2015 12.42 12.42 12.30 12.35 253,470 -0.13(-1.07%)
Feb 02, 2015 12.44 12.56 12.42 12.48 661,260 -0.10(-0.78%)
Jan 30, 2015 12.39 12.59 12.36 12.58 618,630 +0.28(+2.23%)
Jan 29, 2015 12.45 12.46 12.27 12.31 684,200 -0.29(-2.27%)
Jan 28, 2015 12.60 12.63 12.54 12.59 671,630 -0.09(-0.75%)
Jan 27, 2015 12.61 12.64 12.60 12.69 2,074,980 +0.14(+1.15%)
Jan 26, 2015 12.57 12.58 12.50 12.54 500,190 -0.13(-1.03%)
Jan 23, 2015 12.69 12.69 12.59 12.67 356,900 -0.10(-0.77%)
Jan 22, 2015 12.75 12.80 12.68 12.77 476,840 +0.10(+0.79%)
Jan 21, 2015 12.76 12.77 12.58 12.67 465,030 +0.01(+0.05%)
Jan 20, 2015 12.61 12.70 12.60 12.66 597,790 +0.17(+1.34%)
Jan 16, 2015 12.40 12.55 12.40 12.50 1,001,310 +0.16(+1.34%)
Jan 15, 2015 12.27 12.40 12.27 12.33 854,230 +0.29(+2.45%)
Jan 14, 2015 12.14 12.15 12.02 12.04 382,870 -0.01(-0.12%)
Jan 13, 2015 12.13 12.14 12.03 12.05 339,760 -0.03(-0.26%)
Jan 12, 2015 11.97 12.09 11.97 12.08 463,030 +0.13(+1.09%)
Jan 09, 2015 11.88 11.96 11.88 11.95 251,260 +0.13(+1.13%)
Jan 08, 2015 11.88 11.91 11.82 11.82 693,820 -0.05(-0.41%)
Jan 07, 2015 11.88 11.91 11.85 11.87 264,850 -0.07(-0.59%)
Jan 06, 2015 11.85 11.97 11.82 11.94 341,860 +0.13(+1.09%)
Jan 05, 2015 11.71 11.83 11.70 11.81 241,370 +0.18(+1.53%)
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.