Skip to main content

Physical Gold ETF (NY: SGOL )

17.30 -0.03 (-0.17%)
Official Closing Price Updated: 8:00 PM EDT, Jul 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2012 155.04 155.67 153.60 154.59 114,087 -0.30(-0.19%)
May 30, 2012 152.63 155.32 151.53 154.89 139,330 +0.92(+0.60%)
May 29, 2012 156.49 156.53 153.25 153.97 104,825 -1.69(-1.08%)
May 25, 2012 154.84 155.73 154.61 155.66 62,179 +1.33(+0.86%)
May 24, 2012 155.74 155.85 153.60 154.33 67,488 -0.09(-0.06%)
May 23, 2012 154.45 154.69 151.79 154.42 270,867 -0.66(-0.43%)
May 22, 2012 156.55 157.40 154.59 155.08 241,210 -2.60(-1.65%)
May 21, 2012 157.14 157.88 156.90 157.68 43,519 +0.10(+0.06%)
May 18, 2012 157.48 158.16 157.03 157.58 146,667 +1.79(+1.15%)
May 17, 2012 153.78 156.35 153.37 155.79 178,360 +3.39(+2.22%)
May 16, 2012 152.35 153.61 151.51 152.40 395,986 -0.20(-0.13%)
May 15, 2012 154.04 154.33 152.53 152.60 99,310 -1.63(-1.06%)
May 14, 2012 154.54 154.92 153.97 154.23 299,988 -2.27(-1.45%)
May 11, 2012 156.37 157.42 156.24 156.50 101,281 -1.26(-0.80%)
May 10, 2012 158.10 158.42 157.66 157.76 59,597 +0.25(+0.16%)
May 09, 2012 157.08 157.85 156.56 157.51 184,166 -1.51(-0.95%)
May 08, 2012 159.63 159.69 157.95 159.02 249,862 -3.12(-1.92%)
May 07, 2012 162.38 162.38 161.51 162.14 78,263 -0.42(-0.26%)
May 04, 2012 161.85 163.00 161.75 162.56 167,002 +0.49(+0.30%)
May 03, 2012 162.27 162.49 161.48 162.07 70,302 -1.61(-0.98%)
May 02, 2012 163.79 163.84 162.91 163.68 73,233 -0.76(-0.46%)
May 01, 2012 165.22 165.29 164.03 164.44 102,457 -0.48(-0.29%)
Apr 30, 2012 163.59 164.92 163.53 164.92 112,199 +0.42(+0.26%)
Apr 27, 2012 164.85 164.99 164.36 164.50 49,509 +0.38(+0.23%)
Apr 26, 2012 163.59 164.44 163.27 164.12 84,572 +1.41(+0.87%)
Apr 25, 2012 162.57 162.97 160.86 162.71 131,971 +0.34(+0.21%)
Apr 24, 2012 162.74 163.19 162.35 162.37 47,842 +0.23(+0.14%)
Apr 23, 2012 161.26 162.20 160.93 162.14 103,462 -0.41(-0.25%)
Apr 20, 2012 162.30 162.88 162.30 162.55 68,160 +0.10(+0.06%)
Apr 19, 2012 163.05 163.72 162.21 162.45 217,485 +0.15(+0.09%)
Apr 18, 2012 162.62 162.96 162.17 162.30 22,251 -1.02(-0.62%)
Apr 17, 2012 163.61 164.00 161.83 163.32 154,295 -0.12(-0.08%)
Apr 16, 2012 163.57 164.14 162.75 163.44 132,125 -0.49(-0.30%)
Apr 13, 2012 165.59 165.60 163.26 163.93 151,802 -1.94(-1.17%)
Apr 12, 2012 163.80 166.16 163.80 165.87 49,656 +1.73(+1.05%)
Apr 11, 2012 164.23 164.55 163.85 164.14 27,484 -0.07(-0.04%)
Apr 10, 2012 162.78 164.60 161.56 164.21 97,480 +1.73(+1.06%)
Apr 09, 2012 162.75 163.00 162.10 162.48 52,186 +1.04(+0.64%)
Apr 05, 2012 160.95 161.63 160.86 161.44 50,887 +1.24(+0.77%)
Apr 04, 2012 160.77 161.02 159.66 160.20 122,557 -2.72(-1.67%)
Apr 03, 2012 166.32 166.32 162.27 162.92 191,530 -3.14(-1.89%)
Apr 02, 2012 165.03 166.68 165.00 166.06 64,338 +0.83(+0.50%)
Mar 30, 2012 164.85 165.39 164.41 165.23 63,160 +0.80(+0.49%)
Mar 29, 2012 164.29 164.53 162.94 164.43 40,661 -0.13(-0.08%)
Mar 28, 2012 165.84 165.98 163.89 164.56 126,154 -1.83(-1.10%)
Mar 27, 2012 167.67 167.86 166.30 166.39 65,573 -1.20(-0.72%)
Mar 26, 2012 166.36 167.72 166.19 167.59 80,966 +2.97(+1.80%)
Mar 23, 2012 164.04 164.99 163.74 164.62 82,679 +2.02(+1.24%)
Mar 22, 2012 161.28 162.74 161.20 162.60 56,694 -0.67(-0.41%)
Mar 21, 2012 163.65 164.49 163.27 163.27 50,518 +0.08(+0.05%)
Mar 20, 2012 163.27 164.06 162.88 163.19 65,045 -1.47(-0.89%)
Mar 19, 2012 163.91 165.28 163.84 164.66 163,574 +0.26(+0.16%)
Mar 16, 2012 163.18 164.59 163.09 164.40 67,234 +0.17(+0.10%)
Mar 15, 2012 162.73 165.08 162.38 164.23 90,346 +1.58(+0.97%)
Mar 14, 2012 162.73 163.58 161.90 162.65 213,023 -2.72(-1.65%)
Mar 13, 2012 167.09 168.48 164.63 165.37 176,538 -2.85(-1.69%)
Mar 12, 2012 168.56 168.77 167.92 168.22 54,597 -1.38(-0.81%)
Mar 09, 2012 166.81 169.73 166.44 169.60 190,982 +1.16(+0.69%)
Mar 08, 2012 167.96 168.71 167.31 168.44 63,980 +1.57(+0.94%)
Mar 07, 2012 165.89 167.15 165.76 166.87 95,543 +1.01(+0.61%)
Mar 06, 2012 165.31 165.89 164.93 165.86 193,555 -3.08(-1.82%)
Mar 05, 2012 168.97 169.04 167.75 168.94 73,801 -0.63(-0.37%)
Mar 02, 2012 169.49 170.03 168.87 169.57 135,512 -0.30(-0.18%)
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.