Skip to main content

Physical Gold ETF (NY: SGOL )

17.26 +0.15 (+0.88%)
Official Closing Price Updated: 8:00 PM EDT, Aug 12, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2010 111.47 111.55 111.00 111.09 49,059 +1.00(+0.91%)
Mar 30, 2010 110.70 110.70 110.00 110.09 29,793 -0.75(-0.68%)
Mar 29, 2010 110.99 111.23 110.53 110.84 24,460 +0.14(+0.13%)
Mar 26, 2010 109.25 110.70 108.93 110.70 36,596 +1.83(+1.68%)
Mar 25, 2010 109.02 109.26 108.61 108.87 60,332 +0.43(+0.40%)
Mar 24, 2010 108.99 109.12 108.33 108.44 45,020 -1.93(-1.75%)
Mar 23, 2010 109.44 110.55 109.44 110.37 34,286 +0.52(+0.48%)
Mar 22, 2010 109.41 110.06 109.09 109.85 63,522 -0.56(-0.51%)
Mar 19, 2010 112.40 112.40 109.95 110.41 127,779 -2.05(-1.82%)
Mar 18, 2010 112.19 112.73 111.65 112.46 45,393 +0.75(+0.67%)
Mar 17, 2010 112.50 112.61 111.69 111.71 32,191 -0.82(-0.73%)
Mar 16, 2010 112.11 112.68 112.00 112.53 54,390 +2.11(+1.91%)
Mar 15, 2010 110.39 110.52 110.39 110.42 20,025 +0.33(+0.30%)
Mar 12, 2010 110.65 110.86 109.59 110.09 80,215 -0.62(-0.56%)
Mar 11, 2010 110.28 110.76 110.00 110.71 36,458 +0.14(+0.13%)
Mar 10, 2010 112.08 112.46 110.19 110.57 53,813 -1.26(-1.12%)
Mar 09, 2010 111.28 112.24 111.19 111.83 50,342 -0.17(-0.15%)
Mar 08, 2010 113.40 113.40 111.70 111.99 51,462 -0.98(-0.86%)
Mar 05, 2010 113.31 113.87 112.97 112.97 47,087 -0.05(-0.04%)
Mar 04, 2010 113.42 113.51 112.47 113.02 63,035 -0.79(-0.69%)
Mar 03, 2010 113.65 114.30 113.38 113.81 63,247 +0.63(+0.56%)
Mar 02, 2010 112.03 113.60 112.02 113.18 84,337 +1.62(+1.45%)
Mar 01, 2010 111.62 111.99 111.11 111.56 66,568 +0.03(+0.03%)
Feb 26, 2010 111.02 111.73 110.60 111.53 49,679 +1.13(+1.02%)
Feb 25, 2010 108.74 110.71 108.74 110.40 67,203 +0.93(+0.85%)
Feb 24, 2010 109.44 110.15 109.24 109.47 47,391 -0.52(-0.47%)
Feb 23, 2010 110.97 110.98 109.77 109.99 69,188 -1.19(-1.07%)
Feb 22, 2010 112.03 112.04 110.83 111.18 38,193 -0.40(-0.36%)
Feb 19, 2010 110.60 112.43 110.60 111.58 55,802 -0.51(-0.45%)
Feb 18, 2010 111.75 112.22 111.33 112.09 85,825 +0.74(+0.66%)
Feb 17, 2010 111.83 112.14 110.97 111.35 78,303 -0.37(-0.33%)
Feb 16, 2010 111.61 111.94 111.29 111.72 54,843 +2.65(+2.43%)
Feb 12, 2010 108.16 109.07 109.07 109.07 90,300 -0.19(-0.17%)
Feb 11, 2010 107.66 109.61 107.36 109.26 75,131 +2.13(+1.98%)
Feb 10, 2010 107.19 107.48 106.17 107.13 110,273 -0.38(-0.35%)
Feb 09, 2010 107.26 108.15 106.98 107.51 86,150 +1.40(+1.32%)
Feb 08, 2010 106.43 107.10 106.02 106.11 52,406 -0.55(-0.52%)
Feb 05, 2010 105.71 106.67 104.32 106.66 130,963 +0.26(+0.24%)
Feb 04, 2010 108.88 108.88 105.77 106.40 206,506 -4.36(-3.94%)
Feb 03, 2010 111.27 111.55 110.53 110.76 46,009 -0.49(-0.44%)
Feb 02, 2010 111.28 111.67 110.79 111.25 61,865 +0.78(+0.71%)
Feb 01, 2010 108.69 110.55 108.45 110.47 78,612 +2.44(+2.26%)
Jan 29, 2010 107.90 108.30 107.32 108.03 175,498 -0.49(-0.45%)
Jan 28, 2010 109.23 109.25 107.27 108.52 141,884 -0.12(-0.11%)
Jan 27, 2010 109.62 109.79 108.23 108.64 114,746 -0.92(-0.84%)
Jan 26, 2010 108.90 110.09 108.87 109.56 77,108 +0.01(+0.01%)
Jan 25, 2010 109.46 109.77 109.16 109.55 66,250 +0.31(+0.28%)
Jan 22, 2010 109.02 109.73 108.10 109.24 134,112 -0.17(-0.16%)
Jan 21, 2010 110.56 110.82 108.70 109.41 153,731 -1.56(-1.41%)
Jan 20, 2010 112.08 112.11 110.53 110.97 131,110 -2.80(-2.46%)
Jan 19, 2010 113.14 113.88 112.98 113.77 40,090 +0.77(+0.68%)
Jan 15, 2010 113.44 113.00 113.00 113.00 61,900 -1.21(-1.06%)
Jan 14, 2010 113.68 114.47 112.96 114.21 77,222 +0.52(+0.46%)
Jan 13, 2010 113.09 113.72 111.76 113.69 96,295 +1.07(+0.95%)
Jan 12, 2010 114.59 115.19 112.45 112.62 148,282 -2.41(-2.10%)
Jan 11, 2010 115.49 115.73 114.75 115.03 104,749 +1.50(+1.32%)
Jan 08, 2010 113.69 113.72 112.45 113.53 91,177 +0.51(+0.45%)
Jan 07, 2010 113.20 113.44 112.82 113.02 109,348 -0.70(-0.62%)
Jan 06, 2010 112.83 113.94 112.63 113.72 380,771 +1.88(+1.68%)
Jan 05, 2010 112.03 112.46 111.43 111.84 76,138 -0.09(-0.08%)
Jan 04, 2010 112.02 112.25 111.48 111.93 107,799 +2.52(+2.30%)
Dec 31, 2009 110.04 109.41 109.41 109.41 53,000 +0.35(+0.32%)
Dec 30, 2009 108.70 109.53 108.53 109.06 106,113 -0.50(-0.46%)
Dec 29, 2009 110.57 110.57 109.56 109.56 162,573 -1.16(-1.05%)
Dec 28, 2009 110.79 110.87 110.08 110.72 96,106 +0.27(+0.24%)
Dec 24, 2009 110.01 110.47 109.87 110.45 44,365 +1.77(+1.63%)
Dec 23, 2009 108.74 109.46 108.39 108.68 111,470 +0.45(+0.42%)
Dec 22, 2009 108.83 109.16 107.41 108.23 128,611 -0.79(-0.72%)
Dec 21, 2009 111.38 111.40 108.91 109.02 152,840 -2.14(-1.92%)
Dec 18, 2009 110.17 111.60 109.61 111.16 107,016 +1.67(+1.53%)
Dec 17, 2009 111.60 112.03 109.41 109.48 206,070 -4.25(-3.74%)
Dec 16, 2009 113.02 114.05 112.80 113.73 159,036 +1.38(+1.22%)
Dec 15, 2009 112.12 112.68 111.53 112.35 107,873 +0.02(+0.02%)
Dec 14, 2009 112.38 112.61 112.14 112.33 95,811 +0.89(+0.80%)
Dec 11, 2009 112.76 112.95 110.88 111.44 227,700 -1.60(-1.42%)
Dec 10, 2009 112.92 113.21 112.17 113.04 243,111 +0.06(+0.05%)
Dec 09, 2009 113.70 114.65 111.52 112.98 315,278 +0.00(+0.00%)
Dec 08, 2009 114.86 115.25 112.36 112.98 209,412 -2.45(-2.12%)
Dec 07, 2009 113.83 116.46 113.59 115.43 284,334 -0.51(-0.44%)
Dec 04, 2009 119.39 119.51 114.51 115.94 382,441 -5.16(-4.26%)
Dec 03, 2009 120.99 121.86 120.46 121.10 306,244 -0.38(-0.31%)
Dec 02, 2009 121.20 121.59 120.69 121.48 154,649 +1.77(+1.48%)
Dec 01, 2009 119.62 120.12 119.14 119.71 132,518 +1.80(+1.52%)
Nov 30, 2009 116.78 118.17 116.57 117.92 96,082 +0.57(+0.48%)
Nov 27, 2009 115.39 118.03 115.27 117.35 182,968 -1.59(-1.34%)
Nov 25, 2009 117.96 119.13 117.83 118.94 112,011 +1.96(+1.68%)
Nov 24, 2009 116.98 117.03 116.17 116.98 82,306 +0.48(+0.41%)
Nov 23, 2009 116.93 117.30 116.29 116.50 97,617 +1.44(+1.25%)
Nov 20, 2009 113.96 115.10 113.75 115.06 78,198 +0.57(+0.50%)
Nov 19, 2009 114.07 114.51 112.99 114.49 61,628 +0.00(+0.00%)
Nov 18, 2009 114.91 115.26 114.06 114.49 78,530 +0.33(+0.29%)
Nov 17, 2009 113.19 114.17 113.06 114.16 84,322 +0.31(+0.27%)
Nov 16, 2009 112.88 114.33 112.84 113.85 170,346 +1.95(+1.74%)
Nov 13, 2009 110.59 111.92 110.39 111.90 66,274 +1.52(+1.38%)
Nov 12, 2009 111.30 111.65 110.24 110.38 155,093 -1.37(-1.23%)
Nov 11, 2009 111.64 111.84 111.19 111.75 69,549 +1.23(+1.11%)
Nov 10, 2009 110.16 110.88 109.83 110.52 78,457 +0.22(+0.20%)
Nov 09, 2009 110.85 110.90 110.06 110.30 77,522 +0.60(+0.55%)
Nov 06, 2009 109.50 110.04 109.17 109.70 92,741 +0.62(+0.57%)
Nov 05, 2009 108.92 109.29 108.71 109.08 78,698 -0.08(-0.07%)
Nov 04, 2009 109.23 109.70 108.65 109.16 107,563 +0.61(+0.56%)
Nov 03, 2009 105.79 108.76 105.78 108.55 139,469 +2.59(+2.44%)
Nov 02, 2009 105.53 106.28 105.37 105.96 43,396 +1.41(+1.35%)
Oct 30, 2009 104.34 104.66 103.51 104.55 42,223 -0.13(-0.12%)
Oct 29, 2009 103.69 104.73 103.51 104.68 71,351 +1.96(+1.91%)
Oct 28, 2009 103.50 103.93 102.67 102.72 53,909 -1.13(-1.09%)
Oct 27, 2009 103.91 103.95 103.10 103.85 22,609 -0.03(-0.03%)
Oct 26, 2009 105.43 105.89 103.76 103.88 73,655 -1.59(-1.51%)
Oct 23, 2009 105.52 105.67 105.35 105.47 80,759 -0.46(-0.43%)
Oct 22, 2009 105.46 106.07 105.12 105.93 53,719 +0.20(+0.19%)
Oct 21, 2009 105.38 106.41 105.34 105.73 46,957 +0.29(+0.27%)
Oct 20, 2009 105.31 105.81 105.31 105.44 69,682 -0.81(-0.76%)
Oct 19, 2009 105.19 106.26 104.85 106.25 66,657 +1.04(+0.99%)
Oct 16, 2009 104.71 105.63 104.55 105.21 58,758 +0.37(+0.35%)
Oct 15, 2009 105.27 105.93 104.57 104.84 70,043 -1.29(-1.22%)
Oct 14, 2009 106.31 106.56 105.93 106.13 54,553 -0.10(-0.09%)
Oct 13, 2009 105.75 106.48 105.48 106.23 101,836 +0.66(+0.63%)
Oct 12, 2009 105.74 105.82 105.34 105.57 60,345 +0.76(+0.73%)
Oct 09, 2009 105.04 105.21 104.46 104.81 110,422 -0.85(-0.80%)
Oct 08, 2009 104.62 106.10 104.27 105.66 121,180 +1.32(+1.27%)
Oct 07, 2009 104.27 104.46 103.80 104.34 107,015 +0.15(+0.15%)
Oct 06, 2009 103.30 104.36 103.17 104.19 153,818 +2.50(+2.46%)
Oct 05, 2009 100.42 101.75 100.30 101.69 126,604 +1.47(+1.47%)
Oct 02, 2009 99.71 100.72 99.68 100.22 163,569 +0.38(+0.38%)
Oct 01, 2009 100.78 100.78 99.79 99.84 134,973 -0.93(-0.92%)
Sep 30, 2009 100.25 100.94 99.47 100.77 197,901 +1.48(+1.49%)
Sep 29, 2009 99.08 99.59 98.90 99.29 61,515 +0.32(+0.32%)
Sep 28, 2009 99.41 99.71 98.95 98.97 83,412 +0.02(+0.02%)
Sep 25, 2009 99.00 99.35 98.67 98.95 127,880 -0.46(-0.46%)
Sep 24, 2009 101.34 101.36 99.05 99.41 187,901 -1.34(-1.33%)
Sep 23, 2009 101.09 101.84 100.61 100.75 124,945 -0.80(-0.79%)
Sep 22, 2009 101.80 101.80 101.36 101.55 90,666 +1.23(+1.23%)
Sep 21, 2009 99.93 100.50 99.70 100.32 80,132 -0.34(-0.34%)
Sep 18, 2009 101.74 101.76 100.66 100.66 158,676 -0.74(-0.73%)
Sep 17, 2009 101.58 102.00 101.07 101.40 134,648 -0.31(-0.30%)
Sep 16, 2009 101.97 101.97 101.44 101.71 163,108 +0.94(+0.93%)
Sep 15, 2009 99.66 101.02 99.51 100.77 172,089 +0.90(+0.90%)
Sep 14, 2009 100.11 100.33 99.70 99.87 123,750 -0.73(-0.73%)
Sep 11, 2009 100.89 101.15 100.17 100.60 134,849 +1.01(+1.01%)
Sep 10, 2009 98.95 99.85 98.78 99.59 134,044 +0.61(+0.62%)
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.