Skip to main content

Physical Gold ETF (NY: SGOL )

17.90 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, May 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2015 110.44 111.04 110.23 110.95 19,472 +0.14(+0.13%)
Aug 28, 2015 110.29 111.46 110.29 110.81 67,236 +0.99(+0.90%)
Aug 27, 2015 109.51 110.07 109.33 109.82 49,998 +0.12(+0.11%)
Aug 26, 2015 109.89 110.12 109.25 109.70 41,402 -1.61(-1.44%)
Aug 25, 2015 112.22 112.22 110.90 111.31 30,075 -1.42(-1.26%)
Aug 24, 2015 113.95 114.23 111.73 112.73 155,834 -0.54(-0.48%)
Aug 21, 2015 113.20 113.50 112.38 113.27 66,266 +0.72(+0.64%)
Aug 20, 2015 112.15 112.75 111.93 112.55 33,583 +1.90(+1.72%)
Aug 19, 2015 109.83 110.78 109.81 110.65 51,365 +1.44(+1.32%)
Aug 18, 2015 108.86 109.29 108.43 109.21 35,564 +0.01(+0.01%)
Aug 17, 2015 109.66 109.66 109.13 109.20 12,300 +0.18(+0.17%)
Aug 14, 2015 109.04 109.49 108.68 109.02 11,188 +0.05(+0.05%)
Aug 13, 2015 109.15 109.18 108.85 108.97 23,865 -0.85(-0.77%)
Aug 12, 2015 109.11 110.00 109.11 109.82 29,025 +1.42(+1.31%)
Aug 11, 2015 108.78 108.78 107.92 108.40 23,280 +0.67(+0.62%)
Aug 10, 2015 107.08 108.35 107.03 107.73 20,896 +0.96(+0.90%)
Aug 07, 2015 106.67 107.38 106.67 106.77 24,028 +0.29(+0.27%)
Aug 06, 2015 106.22 106.80 106.19 106.48 23,095 +0.53(+0.50%)
Aug 05, 2015 106.44 106.50 105.88 105.95 17,415 -0.39(-0.37%)
Aug 04, 2015 106.68 106.83 106.09 106.34 26,226 +0.17(+0.16%)
Aug 03, 2015 106.62 106.84 106.11 106.17 23,186 -0.83(-0.78%)
Jul 31, 2015 107.56 107.77 106.96 107.00 24,637 +0.65(+0.61%)
Jul 30, 2015 106.21 107.02 105.95 106.35 17,604 -0.88(-0.82%)
Jul 29, 2015 107.04 107.46 106.63 107.23 14,671 +0.12(+0.11%)
Jul 28, 2015 107.26 107.26 106.97 107.11 8,676 +0.16(+0.15%)
Jul 27, 2015 106.98 107.49 106.77 106.95 35,928 -0.46(-0.43%)
Jul 24, 2015 105.66 107.56 105.66 107.41 24,139 +1.04(+0.98%)
Jul 23, 2015 107.12 107.39 106.35 106.37 19,762 -0.54(-0.51%)
Jul 22, 2015 106.44 107.07 106.32 106.91 25,355 -0.54(-0.50%)
Jul 21, 2015 108.00 108.29 107.38 107.45 28,555 -0.32(-0.30%)
Jul 20, 2015 108.71 108.80 107.68 107.77 72,649 -3.03(-2.73%)
Jul 17, 2015 111.27 111.27 110.53 110.80 26,981 -1.11(-0.99%)
Jul 16, 2015 111.89 112.03 111.83 111.91 19,240 -0.44(-0.39%)
Jul 15, 2015 112.25 112.35 111.78 112.35 11,010 -0.55(-0.49%)
Jul 14, 2015 113.28 113.28 112.80 112.90 18,258 -0.26(-0.23%)
Jul 13, 2015 112.74 113.32 112.58 113.16 11,853 -0.50(-0.44%)
Jul 10, 2015 113.28 113.82 113.25 113.66 19,381 +0.13(+0.11%)
Jul 09, 2015 114.13 114.13 113.39 113.53 13,324 +0.26(+0.23%)
Jul 08, 2015 113.61 113.80 113.27 113.27 27,303 +0.27(+0.24%)
Jul 07, 2015 113.24 113.32 112.24 113.00 46,209 -1.27(-1.11%)
Jul 06, 2015 113.97 114.73 113.91 114.27 24,325 +0.29(+0.25%)
Jul 02, 2015 113.92 113.98 113.98 113.98 19,600 -0.28(-0.25%)
Jul 01, 2015 114.34 114.59 114.17 114.26 25,667 -0.33(-0.29%)
Jun 30, 2015 114.48 115.20 114.08 114.59 30,677 -0.67(-0.58%)
Jun 29, 2015 115.08 115.40 114.81 115.26 28,632 +0.36(+0.31%)
Jun 26, 2015 114.47 114.90 114.46 114.90 5,093 +0.23(+0.20%)
Jun 25, 2015 114.62 114.84 114.59 114.67 31,249 -0.14(-0.12%)
Jun 24, 2015 114.63 114.90 114.58 114.81 22,418 -0.34(-0.30%)
Jun 23, 2015 115.23 115.37 115.05 115.15 7,592 -0.78(-0.67%)
Jun 22, 2015 116.24 116.24 115.65 115.93 19,744 -1.47(-1.25%)
Jun 19, 2015 117.73 117.73 117.33 117.40 12,833 -0.16(-0.14%)
Jun 18, 2015 117.64 117.85 117.26 117.56 16,673 +1.60(+1.38%)
Jun 17, 2015 115.26 116.27 114.91 115.96 9,562 +0.36(+0.31%)
Jun 16, 2015 115.39 115.69 115.15 115.60 11,894 -0.37(-0.32%)
Jun 15, 2015 115.56 116.41 115.54 115.97 30,029 +0.52(+0.45%)
Jun 12, 2015 115.27 115.64 115.26 115.45 5,824 -0.13(-0.11%)
Jun 11, 2015 115.57 115.64 115.27 115.58 6,310 -0.44(-0.38%)
Jun 10, 2015 116.40 116.40 116.01 116.02 21,524 +0.95(+0.83%)
Jun 09, 2015 115.42 115.46 115.04 115.07 9,217 +0.29(+0.25%)
Jun 08, 2015 114.54 114.86 114.46 114.78 36,539 +0.32(+0.28%)
Jun 05, 2015 113.85 114.56 113.80 114.46 38,430 -0.60(-0.52%)
Jun 04, 2015 115.26 115.26 114.71 115.06 47,027 -0.88(-0.76%)
Jun 03, 2015 116.43 116.45 115.37 115.94 19,257 -0.77(-0.66%)
Jun 02, 2015 116.61 116.91 116.52 116.71 21,325 +0.39(+0.34%)
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.