Skip to main content

Physical Gold ETF (NY: SGOL )

16.42 -0.02 (-0.12%)
Official Closing Price Updated: 8:00 PM EDT, Oct 6, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2011 140.34 140.78 139.77 140.36 89,892 +0.28(+0.20%)
Feb 25, 2011 139.94 140.36 139.49 140.08 79,127 +0.97(+0.70%)
Feb 24, 2011 140.71 140.85 138.50 139.11 133,846 -1.13(-0.81%)
Feb 23, 2011 139.65 140.86 139.60 140.24 121,619 +1.27(+0.91%)
Feb 22, 2011 139.53 139.88 138.86 138.97 194,656 +0.97(+0.70%)
Feb 18, 2011 137.79 138.43 137.54 138.00 112,637 +0.31(+0.23%)
Feb 17, 2011 137.39 137.77 137.11 137.69 87,854 +0.97(+0.71%)
Feb 16, 2011 136.88 137.42 136.09 136.72 151,353 +0.15(+0.11%)
Feb 15, 2011 136.48 136.76 136.28 136.57 55,541 +1.04(+0.77%)
Feb 14, 2011 135.54 135.98 135.35 135.53 67,645 +0.64(+0.47%)
Feb 11, 2011 135.64 136.01 134.73 134.89 329,913 -0.61(-0.45%)
Feb 10, 2011 134.67 135.86 134.58 135.50 429,212 -0.19(-0.14%)
Feb 09, 2011 135.79 135.95 135.07 135.69 133,264 -0.02(-0.01%)
Feb 08, 2011 135.50 136.05 135.40 135.71 523,118 +1.51(+1.13%)
Feb 07, 2011 134.24 134.47 133.84 134.20 55,505 +0.05(+0.04%)
Feb 04, 2011 134.40 135.27 133.79 134.15 347,788 -0.60(-0.45%)
Feb 03, 2011 132.59 134.85 131.80 134.75 240,696 +1.81(+1.36%)
Feb 02, 2011 132.89 133.03 131.98 132.94 76,918 -0.38(-0.29%)
Feb 01, 2011 133.04 133.57 131.83 133.32 134,534 +0.96(+0.73%)
Jan 31, 2011 131.80 132.98 131.79 132.36 85,477 -0.35(-0.26%)
Jan 28, 2011 130.42 133.95 130.42 132.71 302,507 +2.31(+1.77%)
Jan 27, 2011 132.82 132.93 130.30 130.40 422,251 -3.26(-2.44%)
Jan 26, 2011 132.32 133.67 131.80 133.66 159,762 +1.06(+0.80%)
Jan 25, 2011 132.12 132.72 131.62 132.60 97,671 -0.22(-0.17%)
Jan 24, 2011 133.51 134.12 132.65 132.82 148,323 -0.69(-0.52%)
Jan 21, 2011 133.27 133.95 133.05 133.51 109,200 -0.17(-0.13%)
Jan 20, 2011 134.29 134.59 133.64 133.68 149,626 -2.58(-1.89%)
Jan 19, 2011 136.96 137.00 135.98 136.26 54,362 +0.27(+0.20%)
Jan 18, 2011 136.25 136.57 135.82 135.99 58,120 +0.72(+0.53%)
Jan 14, 2011 135.71 136.17 134.80 135.27 108,153 -1.31(-0.96%)
Jan 13, 2011 138.32 138.32 136.26 136.58 122,858 -1.49(-1.08%)
Jan 12, 2011 137.39 138.15 136.99 138.07 54,797 +0.60(+0.44%)
Jan 11, 2011 137.38 137.76 136.58 137.47 90,940 +0.69(+0.50%)
Jan 10, 2011 136.47 136.79 135.81 136.78 50,009 +0.59(+0.43%)
Jan 07, 2011 135.94 137.18 135.74 136.19 92,104 -0.26(-0.19%)
Jan 06, 2011 136.60 136.95 135.77 136.45 94,678 -0.53(-0.39%)
Jan 05, 2011 136.05 137.19 135.68 136.98 108,146 -0.37(-0.27%)
Jan 04, 2011 138.87 138.90 136.76 137.35 186,129 -3.28(-2.33%)
Jan 03, 2011 141.38 141.64 140.59 140.63 110,101 -0.76(-0.54%)
Dec 31, 2010 140.47 141.44 140.42 141.39 62,301 +1.67(+1.20%)
Dec 30, 2010 140.26 140.33 139.59 139.72 35,357 -0.63(-0.45%)
Dec 29, 2010 140.05 140.66 139.89 140.35 75,145 +0.46(+0.33%)
Dec 28, 2010 139.49 139.97 139.28 139.89 80,742 +2.26(+1.64%)
Dec 27, 2010 137.59 137.65 137.18 137.63 29,239 +0.39(+0.28%)
Dec 23, 2010 136.85 137.45 136.55 137.24 79,917 -0.40(-0.29%)
Dec 22, 2010 138.22 138.28 137.61 137.64 53,209 -0.22(-0.16%)
Dec 21, 2010 137.82 138.19 137.40 137.86 62,450 +0.17(+0.12%)
Dec 20, 2010 137.78 138.03 136.99 137.69 49,454 +0.88(+0.64%)
Dec 17, 2010 136.58 137.20 135.80 136.81 57,625 +0.41(+0.30%)
Dec 16, 2010 136.78 136.83 135.54 136.40 199,520 -1.08(-0.79%)
Dec 15, 2010 137.95 138.52 137.31 137.48 62,546 -1.32(-0.95%)
Dec 14, 2010 138.87 139.84 138.49 138.80 98,914 +0.09(+0.06%)
Dec 13, 2010 138.85 139.22 138.53 138.71 64,328 +0.70(+0.51%)
Dec 10, 2010 137.55 138.04 136.61 138.01 164,774 +0.06(+0.04%)
Dec 09, 2010 138.31 138.78 137.56 137.95 121,787 +0.54(+0.39%)
Dec 08, 2010 138.59 138.92 136.52 137.41 189,478 -1.72(-1.24%)
Dec 07, 2010 142.18 142.23 139.13 139.13 165,003 -2.72(-1.92%)
Dec 06, 2010 140.85 142.13 140.42 141.85 143,140 +1.08(+0.77%)
Dec 03, 2010 139.24 140.78 139.22 140.77 88,695 +2.96(+2.15%)
Dec 02, 2010 138.29 139.17 137.81 137.81 53,857 -0.29(-0.21%)
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.