Skip to main content

Physical Gold ETF (NY: SGOL )

17.77 UNCHANGED
Streaming Delayed Price Updated: 2:23 PM EDT, May 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2015 116.14 116.14 115.18 115.74 29,405 -2.07(-1.76%)
Apr 29, 2015 118.31 118.59 117.61 117.81 17,135 -0.78(-0.66%)
Apr 28, 2015 117.68 118.85 117.68 118.59 21,719 +0.94(+0.80%)
Apr 27, 2015 116.10 118.05 116.00 117.65 28,229 +2.33(+2.02%)
Apr 24, 2015 116.25 116.25 115.05 115.32 37,562 -1.56(-1.33%)
Apr 23, 2015 116.36 117.21 116.34 116.88 15,161 +0.73(+0.63%)
Apr 22, 2015 117.14 117.14 116.09 116.15 12,168 -1.39(-1.18%)
Apr 21, 2015 117.00 117.75 116.96 117.54 5,437 +0.55(+0.47%)
Apr 20, 2015 117.13 117.21 116.71 116.99 7,081 -0.85(-0.72%)
Apr 17, 2015 117.65 118.03 117.65 117.84 11,652 +0.47(+0.40%)
Apr 16, 2015 117.83 117.95 116.95 117.37 18,421 -0.33(-0.28%)
Apr 15, 2015 117.13 117.84 116.81 117.70 32,750 +0.98(+0.84%)
Apr 14, 2015 116.94 117.16 116.67 116.72 15,188 -0.76(-0.65%)
Apr 13, 2015 117.62 117.68 117.22 117.48 11,316 -0.78(-0.66%)
Apr 10, 2015 118.28 118.38 117.84 118.26 8,202 +1.28(+1.09%)
Apr 09, 2015 117.05 117.05 116.81 116.98 8,016 -0.59(-0.50%)
Apr 08, 2015 118.26 118.28 117.29 117.57 8,768 -0.87(-0.73%)
Apr 07, 2015 118.62 118.75 118.26 118.44 7,487 -0.57(-0.48%)
Apr 06, 2015 119.57 119.72 118.87 119.01 30,723 +1.42(+1.21%)
Apr 02, 2015 117.85 117.59 117.59 117.59 10,300 -0.29(-0.25%)
Apr 01, 2015 116.79 118.21 116.79 117.88 11,875 +2.04(+1.76%)
Mar 31, 2015 116.06 116.40 115.68 115.84 8,711 -0.20(-0.17%)
Mar 30, 2015 116.22 116.24 115.94 116.04 11,796 -1.27(-1.08%)
Mar 27, 2015 117.42 117.55 116.85 117.31 26,859 -0.52(-0.44%)
Mar 26, 2015 118.14 118.14 117.66 117.83 37,812 +0.81(+0.69%)
Mar 25, 2015 117.34 117.44 116.99 117.02 8,556 +0.14(+0.12%)
Mar 24, 2015 116.65 116.90 116.18 116.88 13,401 +0.30(+0.26%)
Mar 23, 2015 115.99 116.61 115.80 116.58 32,239 +0.72(+0.62%)
Mar 20, 2015 114.94 116.26 114.94 115.86 30,788 +1.34(+1.17%)
Mar 19, 2015 114.13 114.73 113.83 114.52 21,528 -0.14(-0.12%)
Mar 18, 2015 112.57 115.08 112.38 114.66 40,742 +2.29(+2.04%)
Mar 17, 2015 112.13 113.50 111.96 112.37 21,592 -0.71(-0.63%)
Mar 16, 2015 113.27 113.34 112.66 113.08 19,090 -0.03(-0.03%)
Mar 13, 2015 113.27 113.47 112.74 113.11 33,185 +0.22(+0.19%)
Mar 12, 2015 113.37 113.38 112.50 112.89 19,451 -0.03(-0.03%)
Mar 11, 2015 113.39 113.45 112.42 112.92 24,271 -0.67(-0.59%)
Mar 10, 2015 114.27 114.54 113.40 113.59 112,468 -0.59(-0.52%)
Mar 09, 2015 114.65 114.82 114.18 114.18 104,797 +0.12(+0.11%)
Mar 06, 2015 115.46 115.46 113.98 114.06 64,673 -3.25(-2.77%)
Mar 05, 2015 117.66 118.24 117.15 117.31 16,916 -0.06(-0.05%)
Mar 04, 2015 117.95 117.78 117.34 117.37 10,978 -0.41(-0.35%)
Mar 03, 2015 118.37 118.85 117.67 117.78 27,591 -0.19(-0.16%)
Mar 02, 2015 118.77 118.86 117.93 117.97 66,412 -0.62(-0.52%)
Feb 27, 2015 119.07 119.26 118.58 118.59 12,915 +0.40(+0.34%)
Feb 26, 2015 118.78 118.82 118.09 118.19 167,292 +0.21(+0.18%)
Feb 25, 2015 118.13 118.13 117.61 117.98 31,358 +0.49(+0.42%)
Feb 24, 2015 117.22 117.64 116.66 117.49 34,916 -0.19(-0.16%)
Feb 23, 2015 117.69 118.51 117.36 117.68 46,548 +0.01(+0.01%)
Feb 20, 2015 118.38 119.00 117.37 117.67 28,431 -0.62(-0.52%)
Feb 19, 2015 118.68 118.70 118.08 118.29 14,529 -0.36(-0.30%)
Feb 18, 2015 118.28 118.86 117.33 118.65 44,286 +0.34(+0.29%)
Feb 17, 2015 118.75 118.87 117.93 118.31 36,824 -2.01(-1.67%)
Feb 13, 2015 120.40 120.32 120.32 120.32 16,200 +0.59(+0.49%)
Feb 12, 2015 120.08 120.10 119.50 119.73 13,056 +0.33(+0.28%)
Feb 11, 2015 120.88 120.88 119.40 119.40 36,517 -1.46(-1.21%)
Feb 10, 2015 121.03 121.28 120.59 120.86 16,574 -0.70(-0.58%)
Feb 09, 2015 121.27 121.72 121.27 121.56 9,943 +0.58(+0.48%)
Feb 06, 2015 121.51 121.86 120.45 120.98 70,546 -3.23(-2.60%)
Feb 05, 2015 123.40 124.21 123.02 124.21 42,607 +0.13(+0.10%)
Feb 04, 2015 124.01 124.27 123.39 124.08 40,594 +0.58(+0.47%)
Feb 03, 2015 124.20 124.20 123.00 123.50 25,347 -1.33(-1.07%)
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.