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 (%)
May 29, 2015 11.64 11.66 11.62 11.63 160,970 +0.01(+0.05%)
May 28, 2015 11.62 11.63 11.54 11.63 190,000 +0.02(+0.15%)
May 27, 2015 11.60 11.62 11.60 11.61 72,090 -0.00(-0.02%)
May 26, 2015 11.60 11.64 11.60 11.61 232,560 -0.17(-1.47%)
May 22, 2015 11.79 11.79 11.79 11.79 125,000 -0.01(-0.07%)
May 21, 2015 11.79 11.81 11.77 11.79 148,540 -0.04(-0.34%)
May 20, 2015 11.83 11.86 11.81 11.84 213,440 +0.02(+0.15%)
May 19, 2015 11.89 11.89 11.80 11.82 169,820 -0.17(-1.40%)
May 18, 2015 12.01 12.02 11.96 11.98 237,460 +0.00(+0.03%)
May 15, 2015 11.90 11.99 11.90 11.98 313,980 +0.03(+0.26%)
May 14, 2015 11.96 12.01 11.95 11.95 172,600 +0.07(+0.56%)
May 13, 2015 11.81 11.92 11.80 11.88 348,140 +0.21(+1.78%)
May 12, 2015 11.64 11.69 11.64 11.68 110,500 +0.09(+0.80%)
May 11, 2015 11.63 11.64 11.54 11.58 166,640 -0.05(-0.40%)
May 08, 2015 11.67 11.67 11.59 11.63 130,830 +0.05(+0.43%)
May 07, 2015 11.61 11.61 11.56 11.58 57,300 -0.08(-0.72%)
May 06, 2015 11.69 11.70 11.64 11.66 67,130 -0.01(-0.11%)
May 05, 2015 11.72 11.73 11.67 11.68 504,590 +0.04(+0.34%)
May 04, 2015 11.64 11.67 11.62 11.64 269,120 +0.10(+0.90%)
May 01, 2015 11.46 11.54 11.46 11.53 279,810 -0.04(-0.36%)
Apr 30, 2015 11.61 11.61 11.52 11.57 294,050 -0.21(-1.76%)
Apr 29, 2015 11.83 11.86 11.76 11.78 171,350 -0.08(-0.66%)
Apr 28, 2015 11.77 11.88 11.77 11.86 217,190 +0.09(+0.80%)
Apr 27, 2015 11.61 11.80 11.60 11.77 282,290 +0.23(+2.02%)
Apr 24, 2015 11.62 11.62 11.51 11.53 375,620 -0.16(-1.33%)
Apr 23, 2015 11.64 11.72 11.63 11.69 151,610 +0.07(+0.63%)
Apr 22, 2015 11.71 11.71 11.61 11.62 121,680 -0.14(-1.18%)
Apr 21, 2015 11.70 11.78 11.70 11.75 54,370 +0.05(+0.47%)
Apr 20, 2015 11.71 11.72 11.67 11.70 70,810 -0.09(-0.72%)
Apr 17, 2015 11.77 11.80 11.77 11.78 116,520 +0.05(+0.40%)
Apr 16, 2015 11.78 11.79 11.70 11.74 184,210 -0.03(-0.28%)
Apr 15, 2015 11.71 11.78 11.68 11.77 327,500 +0.10(+0.84%)
Apr 14, 2015 11.69 11.72 11.67 11.67 151,880 -0.08(-0.65%)
Apr 13, 2015 11.76 11.77 11.72 11.75 113,160 -0.08(-0.66%)
Apr 10, 2015 11.83 11.84 11.78 11.83 82,020 +0.13(+1.09%)
Apr 09, 2015 11.71 11.71 11.68 11.70 80,160 -0.06(-0.50%)
Apr 08, 2015 11.83 11.83 11.73 11.76 87,680 -0.09(-0.73%)
Apr 07, 2015 11.86 11.88 11.83 11.84 74,870 -0.06(-0.48%)
Apr 06, 2015 11.96 11.97 11.89 11.90 307,230 +0.14(+1.21%)
Apr 02, 2015 11.79 11.76 11.76 11.76 103,000 -0.03(-0.25%)
Apr 01, 2015 11.68 11.82 11.68 11.79 118,750 +0.20(+1.76%)
Mar 31, 2015 11.61 11.64 11.57 11.58 87,110 -0.02(-0.17%)
Mar 30, 2015 11.62 11.62 11.59 11.60 117,960 -0.13(-1.08%)
Mar 27, 2015 11.74 11.76 11.69 11.73 268,590 -0.05(-0.44%)
Mar 26, 2015 11.81 11.81 11.77 11.78 378,120 +0.08(+0.69%)
Mar 25, 2015 11.73 11.74 11.70 11.70 85,560 +0.01(+0.12%)
Mar 24, 2015 11.66 11.69 11.62 11.69 134,010 +0.03(+0.26%)
Mar 23, 2015 11.60 11.66 11.58 11.66 322,390 +0.07(+0.62%)
Mar 20, 2015 11.49 11.63 11.49 11.59 307,880 +0.13(+1.17%)
Mar 19, 2015 11.41 11.47 11.38 11.45 215,280 -0.01(-0.12%)
Mar 18, 2015 11.26 11.51 11.24 11.47 407,420 +0.23(+2.04%)
Mar 17, 2015 11.21 11.35 11.20 11.24 215,920 -0.07(-0.63%)
Mar 16, 2015 11.33 11.33 11.27 11.31 190,900 -0.00(-0.03%)
Mar 13, 2015 11.33 11.35 11.27 11.31 331,850 +0.02(+0.19%)
Mar 12, 2015 11.34 11.34 11.25 11.29 194,510 -0.00(-0.03%)
Mar 11, 2015 11.34 11.35 11.24 11.29 242,710 -0.07(-0.59%)
Mar 10, 2015 11.43 11.45 11.34 11.36 1,124,680 -0.06(-0.52%)
Mar 09, 2015 11.46 11.48 11.42 11.42 1,047,970 +0.01(+0.11%)
Mar 06, 2015 11.55 11.55 11.40 11.41 646,730 -0.32(-2.77%)
Mar 05, 2015 11.77 11.82 11.72 11.73 169,160 -0.01(-0.05%)
Mar 04, 2015 11.79 11.78 11.73 11.74 109,780 -0.04(-0.35%)
Mar 03, 2015 11.84 11.88 11.77 11.78 275,910 -0.02(-0.16%)
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.