Skip to main content

Physical Gold ETF (NY: SGOL )

17.19 +0.05 (+0.29%)
Official Closing Price Updated: 6:30 PM EST, Dec 9, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2014 11.71 11.59 11.59 11.59 405,000 -0.16(-1.35%)
Dec 30, 2014 11.72 11.85 11.72 11.74 2,202,080 +0.15(+1.29%)
Dec 29, 2014 11.69 11.69 11.55 11.59 2,622,850 -0.12(-1.02%)
Dec 26, 2014 11.72 11.72 11.68 11.71 232,450 +0.21(+1.86%)
Dec 24, 2014 11.51 11.50 11.50 11.50 76,000 +0.00(+0.01%)
Dec 23, 2014 11.50 11.55 11.48 11.50 1,443,430 +0.02(+0.17%)
Dec 22, 2014 11.72 11.72 11.46 11.48 1,943,280 -0.23(-1.97%)
Dec 19, 2014 11.72 11.74 11.71 11.71 314,610 -0.03(-0.27%)
Dec 18, 2014 11.78 11.81 11.69 11.74 544,830 +0.09(+0.79%)
Dec 17, 2014 11.73 11.77 11.59 11.65 909,430 -0.08(-0.64%)
Dec 16, 2014 11.86 11.88 11.66 11.72 404,540 +0.06(+0.50%)
Dec 15, 2014 11.85 11.91 11.66 11.66 508,780 -0.30(-2.54%)
Dec 12, 2014 11.97 11.99 11.90 11.97 220,810 -0.03(-0.26%)
Dec 11, 2014 11.93 12.05 11.92 12.00 316,850 -0.03(-0.24%)
Dec 10, 2014 12.04 12.07 12.02 12.03 335,650 -0.02(-0.14%)
Dec 09, 2014 11.93 12.10 11.93 12.05 394,600 +0.24(+2.05%)
Dec 08, 2014 11.72 11.83 11.68 11.80 236,240 +0.14(+1.18%)
Dec 05, 2014 11.74 11.74 11.65 11.67 218,730 -0.15(-1.29%)
Dec 04, 2014 11.83 11.86 11.80 11.82 122,220 -0.04(-0.35%)
Dec 03, 2014 11.80 11.90 11.79 11.86 202,710 +0.12(+1.00%)
Dec 02, 2014 11.73 11.78 11.71 11.74 329,890 -0.14(-1.22%)
Dec 01, 2014 11.60 11.94 11.60 11.89 811,520 +0.46(+3.98%)
Nov 28, 2014 11.56 11.59 11.43 11.43 200,480 -0.31(-2.61%)
Nov 26, 2014 11.75 11.74 11.74 11.74 312,000 -0.02(-0.16%)
Nov 25, 2014 11.73 11.77 11.72 11.76 378,760 +0.02(+0.18%)
Nov 24, 2014 11.74 11.76 11.71 11.74 228,350 -0.03(-0.21%)
Nov 21, 2014 11.78 11.82 11.70 11.76 318,570 +0.05(+0.44%)
Nov 20, 2014 11.68 11.72 11.65 11.71 156,700 +0.11(+0.96%)
Nov 19, 2014 11.72 11.76 11.52 11.60 871,470 -0.13(-1.13%)
Nov 18, 2014 11.71 11.74 11.69 11.73 505,700 +0.10(+0.89%)
Nov 17, 2014 11.62 11.64 11.59 11.63 316,310 -0.04(-0.39%)
Nov 14, 2014 11.29 11.69 11.29 11.67 678,200 +0.29(+2.53%)
Nov 13, 2014 11.41 11.45 11.35 11.38 233,270 +0.02(+0.18%)
Nov 12, 2014 11.42 11.43 11.34 11.37 185,080 -0.06(-0.51%)
Nov 11, 2014 11.32 11.48 11.31 11.42 237,000 +0.17(+1.47%)
Nov 10, 2014 11.44 11.44 11.24 11.26 213,390 -0.25(-2.20%)
Nov 07, 2014 11.29 11.53 11.29 11.51 392,460 +0.31(+2.73%)
Nov 06, 2014 11.21 11.24 11.19 11.21 798,210 +0.01(+0.06%)
Nov 05, 2014 11.21 11.29 11.18 11.20 670,310 -0.24(-2.09%)
Nov 04, 2014 11.43 11.49 11.43 11.44 165,420 +0.01(+0.06%)
Nov 03, 2014 11.46 11.48 11.42 11.43 550,980 -0.05(-0.47%)
Oct 31, 2014 11.40 11.51 11.39 11.48 748,070 -0.26(-2.23%)
Oct 30, 2014 11.80 11.81 11.73 11.75 354,520 -0.13(-1.07%)
Oct 29, 2014 12.00 12.00 11.87 11.87 181,550 -0.17(-1.39%)
Oct 28, 2014 12.08 12.08 12.04 12.04 130,350 -0.01(-0.07%)
Oct 27, 2014 12.04 12.06 12.04 12.05 759,450 -0.02(-0.14%)
Oct 24, 2014 12.09 12.09 12.04 12.06 226,970 -0.01(-0.11%)
Oct 23, 2014 12.10 12.10 12.02 12.08 400,980 -0.09(-0.73%)
Oct 22, 2014 12.20 12.21 12.16 12.17 314,050 -0.07(-0.57%)
Oct 21, 2014 12.26 12.29 12.22 12.24 1,442,190 +0.02(+0.16%)
Oct 20, 2014 12.20 12.21 12.19 12.22 108,860 +0.08(+0.68%)
Oct 17, 2014 12.13 12.15 12.09 12.13 161,390 -0.02(-0.15%)
Oct 16, 2014 12.14 12.18 12.13 12.15 262,760 +0.02(+0.19%)
Oct 15, 2014 12.15 12.23 12.12 12.13 344,930 +0.04(+0.32%)
Oct 14, 2014 12.09 12.11 12.07 12.09 188,530 +0.01(+0.08%)
Oct 13, 2014 12.05 12.10 12.04 12.08 227,970 +0.09(+0.73%)
Oct 10, 2014 12.00 12.00 11.96 11.99 690,700 -0.00(-0.03%)
Oct 09, 2014 12.02 12.05 11.99 12.00 187,390 +0.02(+0.16%)
Oct 08, 2014 11.93 12.00 11.82 11.98 209,130 +0.11(+0.92%)
Oct 07, 2014 11.87 11.89 11.85 11.87 141,180 +0.04(+0.33%)
Oct 06, 2014 11.74 11.85 11.72 11.83 276,100 +0.15(+1.26%)
Oct 03, 2014 11.74 11.77 11.67 11.68 526,240 -0.22(-1.82%)
Oct 02, 2014 11.92 11.94 11.88 11.90 315,980 -0.02(-0.15%)
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.