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 (%)
Apr 30, 2012 16.36 16.49 16.35 16.49 1,121,990 +0.04(+0.26%)
Apr 27, 2012 16.48 16.50 16.44 16.45 495,090 +0.04(+0.23%)
Apr 26, 2012 16.36 16.44 16.33 16.41 845,720 +0.14(+0.87%)
Apr 25, 2012 16.26 16.30 16.09 16.27 1,319,710 +0.03(+0.21%)
Apr 24, 2012 16.27 16.32 16.23 16.24 478,420 +0.02(+0.14%)
Apr 23, 2012 16.13 16.22 16.09 16.21 1,034,620 -0.04(-0.25%)
Apr 20, 2012 16.23 16.29 16.23 16.25 681,600 +0.01(+0.06%)
Apr 19, 2012 16.30 16.37 16.22 16.25 2,174,850 +0.02(+0.09%)
Apr 18, 2012 16.26 16.30 16.22 16.23 222,510 -0.10(-0.62%)
Apr 17, 2012 16.36 16.40 16.18 16.33 1,542,950 -0.01(-0.08%)
Apr 16, 2012 16.36 16.41 16.27 16.34 1,321,250 -0.05(-0.30%)
Apr 13, 2012 16.56 16.56 16.33 16.39 1,518,020 -0.19(-1.17%)
Apr 12, 2012 16.38 16.62 16.38 16.59 496,560 +0.17(+1.05%)
Apr 11, 2012 16.42 16.45 16.39 16.41 274,840 -0.01(-0.04%)
Apr 10, 2012 16.28 16.46 16.16 16.42 974,800 +0.17(+1.06%)
Apr 09, 2012 16.27 16.30 16.21 16.25 521,860 +0.10(+0.64%)
Apr 05, 2012 16.09 16.16 16.09 16.14 508,870 +0.12(+0.77%)
Apr 04, 2012 16.08 16.10 15.97 16.02 1,225,570 -0.27(-1.67%)
Apr 03, 2012 16.63 16.63 16.23 16.29 1,915,300 -0.31(-1.89%)
Apr 02, 2012 16.50 16.67 16.50 16.61 643,380 +0.08(+0.50%)
Mar 30, 2012 16.48 16.54 16.44 16.52 631,600 +0.08(+0.49%)
Mar 29, 2012 16.43 16.45 16.29 16.44 406,610 -0.01(-0.08%)
Mar 28, 2012 16.58 16.60 16.39 16.46 1,261,540 -0.18(-1.10%)
Mar 27, 2012 16.77 16.79 16.63 16.64 655,730 -0.12(-0.72%)
Mar 26, 2012 16.64 16.77 16.62 16.76 809,660 +0.30(+1.80%)
Mar 23, 2012 16.40 16.50 16.37 16.46 826,790 +0.20(+1.24%)
Mar 22, 2012 16.13 16.27 16.12 16.26 566,940 -0.07(-0.41%)
Mar 21, 2012 16.36 16.45 16.33 16.33 505,180 +0.01(+0.05%)
Mar 20, 2012 16.33 16.41 16.29 16.32 650,450 -0.15(-0.89%)
Mar 19, 2012 16.39 16.53 16.38 16.47 1,635,740 +0.03(+0.16%)
Mar 16, 2012 16.32 16.46 16.31 16.44 672,340 +0.02(+0.10%)
Mar 15, 2012 16.27 16.51 16.24 16.42 903,460 +0.16(+0.97%)
Mar 14, 2012 16.27 16.36 16.19 16.27 2,130,230 -0.27(-1.65%)
Mar 13, 2012 16.71 16.85 16.46 16.54 1,765,380 -0.28(-1.69%)
Mar 12, 2012 16.86 16.88 16.79 16.82 545,970 -0.14(-0.81%)
Mar 09, 2012 16.68 16.97 16.64 16.96 1,909,820 +0.12(+0.69%)
Mar 08, 2012 16.80 16.87 16.73 16.84 639,800 +0.16(+0.94%)
Mar 07, 2012 16.59 16.71 16.58 16.69 955,430 +0.10(+0.61%)
Mar 06, 2012 16.53 16.59 16.49 16.59 1,935,550 -0.31(-1.82%)
Mar 05, 2012 16.90 16.90 16.77 16.89 738,010 -0.06(-0.37%)
Mar 02, 2012 16.95 17.00 16.89 16.96 1,355,120 -0.03(-0.18%)
Mar 01, 2012 16.93 17.10 16.90 16.99 2,087,250 +0.24(+1.41%)
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%)
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.