Skip to main content

Physical Gold ETF (NY: SGOL )

16.92 -0.11 (-0.65%)
Official Closing Price Updated: 8:00 PM EDT, Aug 17, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2011 161.53 162.25 160.91 161.36 174,728 +1.00(+0.62%)
Jul 28, 2011 160.60 160.62 159.14 160.36 87,219 +0.18(+0.11%)
Jul 27, 2011 161.58 161.71 159.75 160.18 106,585 -0.64(-0.40%)
Jul 26, 2011 159.99 160.82 159.66 160.82 115,765 +0.44(+0.27%)
Jul 25, 2011 160.61 160.83 159.81 160.38 120,594 +1.28(+0.80%)
Jul 22, 2011 158.76 159.16 158.75 159.10 67,152 +1.29(+0.82%)
Jul 21, 2011 158.93 159.00 157.42 157.81 69,871 -1.19(-0.75%)
Jul 20, 2011 157.19 159.00 157.10 159.00 115,317 +1.28(+0.81%)
Jul 19, 2011 159.33 159.34 157.11 157.72 405,279 -1.82(-1.14%)
Jul 18, 2011 158.80 159.58 158.70 159.54 175,365 +1.30(+0.82%)
Jul 15, 2011 157.34 158.25 157.25 158.24 95,108 +0.64(+0.41%)
Jul 14, 2011 157.83 158.25 156.96 157.60 108,796 +0.50(+0.32%)
Jul 13, 2011 156.75 157.70 156.57 157.10 211,805 +1.33(+0.85%)
Jul 12, 2011 154.19 156.23 153.70 155.77 165,974 +1.26(+0.82%)
Jul 11, 2011 154.29 154.61 153.18 154.51 164,663 +1.36(+0.89%)
Jul 08, 2011 153.20 153.41 152.93 153.15 125,043 +1.05(+0.69%)
Jul 07, 2011 151.92 152.23 151.17 152.10 146,904 +0.27(+0.18%)
Jul 06, 2011 151.60 152.38 151.51 151.83 229,822 +1.36(+0.90%)
Jul 05, 2011 149.83 150.68 149.73 150.47 144,538 +2.71(+1.83%)
Jul 01, 2011 147.75 147.90 146.83 147.76 122,060 -1.15(-0.77%)
Jun 30, 2011 150.01 150.26 148.91 148.91 127,438 -1.16(-0.77%)
Jun 29, 2011 149.62 150.25 149.30 150.07 99,173 +0.98(+0.66%)
Jun 28, 2011 148.95 149.59 148.54 149.09 62,448 +0.56(+0.37%)
Jun 27, 2011 148.77 149.23 148.01 148.53 75,047 -0.54(-0.36%)
Jun 24, 2011 150.68 150.84 148.82 149.07 164,396 -2.18(-1.44%)
Jun 23, 2011 151.56 151.71 150.15 151.25 249,399 -2.70(-1.75%)
Jun 22, 2011 153.94 154.79 153.52 153.95 131,479 +0.27(+0.18%)
Jun 21, 2011 153.14 153.75 153.11 153.68 102,487 +0.78(+0.51%)
Jun 20, 2011 153.05 153.16 152.90 152.90 105,484 +0.04(+0.03%)
Jun 17, 2011 151.80 153.12 151.76 152.86 101,308 +0.98(+0.65%)
Jun 16, 2011 151.73 152.28 151.17 151.88 52,024 -0.19(-0.12%)
Jun 15, 2011 151.07 152.38 150.86 152.07 77,400 +0.50(+0.33%)
Jun 14, 2011 150.61 151.60 150.44 151.57 76,535 +0.94(+0.62%)
Jun 13, 2011 151.57 151.86 150.09 150.63 159,048 -1.50(-0.99%)
Jun 10, 2011 151.96 152.67 151.62 152.13 69,737 -1.33(-0.87%)
Jun 09, 2011 152.93 153.95 152.71 153.46 280,550 +0.73(+0.48%)
Jun 08, 2011 152.95 153.26 152.24 152.73 78,432 -0.57(-0.37%)
Jun 07, 2011 153.57 153.76 152.63 153.30 176,163 -0.09(-0.06%)
Jun 06, 2011 153.70 154.33 153.15 153.39 236,093 +0.25(+0.16%)
Jun 03, 2011 153.23 153.55 152.57 153.14 131,686 +1.66(+1.10%)
May 24, 2011 151.37 151.86 151.18 151.48 271,877 +0.74(+0.49%)
May 23, 2011 149.85 150.79 149.80 150.74 243,051 +0.34(+0.23%)
May 20, 2011 148.60 150.63 147.72 150.40 525,757 +1.91(+1.29%)
May 19, 2011 147.94 148.65 147.73 148.49 158,201 +0.06(+0.04%)
May 18, 2011 148.43 149.02 147.95 148.43 144,855 +0.90(+0.61%)
May 17, 2011 147.03 147.58 146.25 147.53 194,089 -0.70(-0.47%)
May 16, 2011 148.72 149.47 148.03 148.23 164,424 -0.19(-0.13%)
May 13, 2011 149.56 150.05 147.32 148.42 380,850 -1.00(-0.67%)
May 12, 2011 148.70 149.97 147.79 149.42 392,762 -0.04(-0.03%)
May 11, 2011 150.03 150.22 148.65 149.46 309,530 -1.29(-0.86%)
May 10, 2011 150.04 151.05 149.91 150.75 161,274 +0.45(+0.30%)
May 09, 2011 149.54 150.43 149.19 150.30 265,768 +2.13(+1.44%)
May 06, 2011 148.01 148.89 147.24 148.17 623,279 +1.99(+1.36%)
May 05, 2011 149.63 150.42 145.35 146.18 1,013,557 -4.47(-2.97%)
May 04, 2011 152.80 153.25 149.67 150.65 638,396 -2.12(-1.39%)
May 03, 2011 153.35 153.89 151.77 152.77 320,959 -0.57(-0.37%)
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.