Skip to main content

Physical Gold ETF (NY: SGOL )

17.19 +0.05 (+0.29%)
Official Closing Price Updated: 8:00 PM EST, Dec 9, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2015 10.35 10.35 10.35 10.35 276,000 +0.01(+0.07%)
Dec 30, 2015 10.36 10.36 10.34 10.34 226,870 -0.08(-0.73%)
Dec 29, 2015 10.45 10.45 10.42 10.42 379,560 -0.01(-0.07%)
Dec 28, 2015 10.45 10.46 10.41 10.43 208,920 -0.08(-0.74%)
Dec 24, 2015 10.49 10.50 10.50 10.50 104,000 +0.07(+0.67%)
Dec 23, 2015 10.44 10.46 10.43 10.43 214,220 -0.03(-0.26%)
Dec 22, 2015 10.51 10.52 10.46 10.46 468,200 -0.06(-0.54%)
Dec 21, 2015 10.48 10.55 10.48 10.52 264,860 +0.12(+1.15%)
Dec 18, 2015 10.32 10.42 10.32 10.40 850,380 +0.15(+1.44%)
Dec 17, 2015 10.28 10.29 10.23 10.25 488,150 -0.22(-2.13%)
Dec 16, 2015 10.46 10.52 10.38 10.47 739,490 +0.12(+1.19%)
Dec 15, 2015 10.36 10.39 10.34 10.35 404,320 -0.05(-0.47%)
Dec 14, 2015 10.48 10.48 10.38 10.40 165,070 -0.11(-1.08%)
Dec 11, 2015 10.40 10.53 10.40 10.51 151,980 +0.05(+0.53%)
Dec 10, 2015 10.44 10.48 10.44 10.46 271,550 -0.01(-0.09%)
Dec 09, 2015 10.56 10.56 10.45 10.47 400,170 -0.02(-0.19%)
Dec 08, 2015 10.52 10.52 10.47 10.49 544,690 +0.02(+0.16%)
Dec 07, 2015 10.54 10.54 10.46 10.47 472,700 -0.14(-1.28%)
Dec 04, 2015 10.48 10.63 10.47 10.61 381,880 +0.23(+2.20%)
Dec 03, 2015 10.32 10.40 10.30 10.38 268,320 +0.11(+1.05%)
Dec 02, 2015 10.33 10.33 10.26 10.27 164,630 -0.16(-1.58%)
Dec 01, 2015 10.43 10.44 10.39 10.43 341,010 +0.04(+0.38%)
Nov 30, 2015 10.36 10.41 10.36 10.39 64,800 +0.07(+0.66%)
Nov 27, 2015 10.32 10.34 10.30 10.33 991,570 -0.12(-1.16%)
Nov 25, 2015 10.45 10.45 10.45 10.45 407,000 -0.05(-0.48%)
Nov 24, 2015 10.52 10.52 10.49 10.50 73,230 +0.07(+0.68%)
Nov 23, 2015 10.44 10.47 10.42 10.43 228,380 -0.09(-0.84%)
Nov 20, 2015 10.56 10.56 10.51 10.52 156,580 -0.05(-0.48%)
Nov 19, 2015 10.51 10.61 10.51 10.57 344,640 +0.12(+1.15%)
Nov 18, 2015 10.44 10.48 10.42 10.45 401,290 +0.01(+0.08%)
Nov 17, 2015 10.55 10.55 10.42 10.44 432,640 -0.14(-1.32%)
Nov 16, 2015 10.60 10.60 10.56 10.58 266,470 +0.01(+0.12%)
Nov 13, 2015 10.55 10.57 10.55 10.56 184,230 -0.03(-0.27%)
Nov 12, 2015 10.52 10.63 10.50 10.59 271,110 +0.00(+0.04%)
Nov 11, 2015 10.62 10.63 10.59 10.59 98,900 -0.04(-0.36%)
Nov 10, 2015 10.61 10.67 10.59 10.63 149,120 -0.02(-0.21%)
Nov 09, 2015 10.64 10.66 10.63 10.65 129,730 +0.03(+0.28%)
Nov 06, 2015 10.63 10.65 10.61 10.62 385,370 -0.16(-1.47%)
Nov 05, 2015 10.80 10.81 10.77 10.78 78,380 -0.03(-0.31%)
Nov 04, 2015 10.91 10.91 10.81 10.81 149,810 -0.10(-0.95%)
Nov 03, 2015 11.00 11.00 10.89 10.91 278,450 -0.16(-1.44%)
Nov 02, 2015 11.08 11.10 11.07 11.07 117,290 -0.07(-0.61%)
Oct 30, 2015 11.18 11.18 11.13 11.14 92,710 -0.05(-0.43%)
Oct 29, 2015 11.24 11.26 11.19 11.19 112,210 -0.11(-0.95%)
Oct 28, 2015 11.49 11.54 11.26 11.30 404,520 -0.09(-0.81%)
Oct 27, 2015 11.35 11.40 11.35 11.39 115,120 +0.03(+0.23%)
Oct 26, 2015 11.40 11.42 11.36 11.36 170,780 -0.01(-0.06%)
Oct 23, 2015 11.41 11.41 11.33 11.37 185,420 -0.02(-0.21%)
Oct 22, 2015 11.38 11.44 11.37 11.39 116,210 -0.01(-0.09%)
Oct 21, 2015 11.47 11.47 11.38 11.40 112,890 -0.08(-0.67%)
Oct 20, 2015 11.47 11.53 11.47 11.48 497,570 +0.06(+0.55%)
Oct 19, 2015 11.49 11.50 11.42 11.42 399,490 -0.06(-0.52%)
Oct 16, 2015 11.54 11.57 11.48 11.48 195,590 -0.07(-0.63%)
Oct 15, 2015 11.55 11.61 11.52 11.55 688,700 -0.05(-0.47%)
Oct 14, 2015 11.50 11.61 11.46 11.61 511,280 +0.20(+1.73%)
Oct 13, 2015 11.36 11.41 11.36 11.41 172,700 +0.06(+0.49%)
Oct 12, 2015 11.40 11.40 11.33 11.35 671,540 +0.03(+0.28%)
Oct 09, 2015 11.25 11.33 11.25 11.32 301,680 +0.18(+1.63%)
Oct 08, 2015 11.14 11.23 11.13 11.14 117,070 -0.06(-0.49%)
Oct 07, 2015 11.17 11.21 11.17 11.19 340,140 -0.01(-0.07%)
Oct 06, 2015 11.20 11.23 11.18 11.20 522,950 +0.11(+1.01%)
Oct 05, 2015 11.13 11.15 11.07 11.09 396,910 -0.03(-0.26%)
Oct 02, 2015 11.06 11.14 11.06 11.12 201,340 +0.23(+2.12%)
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.