Skip to main content

Physical Gold ETF (NY: SGOL )

17.49 -0.02 (-0.11%)
Official Closing Price Updated: 8:00 PM EDT, Jun 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2014 118.78 119.56 118.24 118.48 25,561 -0.80(-0.67%)
Sep 29, 2014 119.56 119.68 119.23 119.28 30,095 -0.07(-0.06%)
Sep 26, 2014 119.37 119.37 118.90 119.35 32,176 -0.42(-0.35%)
Sep 25, 2014 118.61 120.02 118.55 119.77 22,137 +0.45(+0.38%)
Sep 24, 2014 119.44 119.73 119.26 119.32 19,721 -0.60(-0.50%)
Sep 23, 2014 120.25 120.31 119.67 119.92 17,427 +0.80(+0.67%)
Sep 22, 2014 118.97 119.60 118.91 119.12 103,275 -0.27(-0.23%)
Sep 19, 2014 119.80 119.87 119.04 119.39 70,841 -0.74(-0.62%)
Sep 18, 2014 119.70 120.30 119.65 120.13 23,612 +0.33(+0.27%)
Sep 17, 2014 121.24 121.39 119.80 119.80 27,365 -1.32(-1.09%)
Sep 16, 2014 121.17 121.59 120.80 121.12 9,019 +0.12(+0.10%)
Sep 15, 2014 121.07 121.14 120.78 121.00 15,389 +0.29(+0.24%)
Sep 12, 2014 120.97 121.16 120.43 120.71 25,125 -1.13(-0.93%)
Sep 11, 2014 121.97 122.04 121.20 121.84 20,221 -0.77(-0.63%)
Sep 10, 2014 122.46 122.80 121.97 122.61 21,520 -0.60(-0.49%)
Sep 09, 2014 122.92 123.26 122.36 123.21 28,513 +0.04(+0.03%)
Sep 08, 2014 123.99 123.99 122.81 123.17 27,152 -1.23(-0.99%)
Sep 05, 2014 124.25 124.41 124.05 124.40 22,115 +0.54(+0.44%)
Sep 04, 2014 124.86 124.93 123.61 123.86 27,245 -0.70(-0.56%)
Sep 03, 2014 124.16 124.59 124.08 124.56 44,162 +0.45(+0.36%)
Sep 02, 2014 124.36 124.46 123.74 124.11 214,249 -2.19(-1.73%)
Aug 29, 2014 126.23 126.30 126.30 126.30 8,200 -0.14(-0.11%)
Aug 28, 2014 126.55 126.71 126.32 126.44 30,634 +0.63(+0.50%)
Aug 27, 2014 125.98 126.15 125.73 125.81 20,438 +0.05(+0.04%)
Aug 26, 2014 126.32 126.32 125.74 125.76 21,718 +0.63(+0.50%)
Aug 25, 2014 125.28 125.40 125.12 125.13 16,957 -0.43(-0.34%)
Aug 22, 2014 125.43 125.69 125.00 125.56 14,060 +0.30(+0.24%)
Aug 21, 2014 125.15 125.59 124.97 125.26 32,816 -1.38(-1.09%)
Aug 20, 2014 127.16 127.22 126.37 126.64 16,703 -0.46(-0.36%)
Aug 19, 2014 127.40 127.41 126.92 127.10 21,354 -0.29(-0.23%)
Aug 18, 2014 127.23 127.50 127.18 127.39 10,482 -0.56(-0.44%)
Aug 15, 2014 126.98 128.49 126.84 127.95 36,428 -0.85(-0.66%)
Aug 14, 2014 128.68 128.68 128.61 128.80 34,918 +0.12(+0.09%)
Aug 13, 2014 128.72 128.93 128.41 128.68 38,407 +0.26(+0.20%)
Aug 12, 2014 128.87 129.22 128.33 128.42 26,066 +0.01(+0.01%)
Aug 11, 2014 128.34 128.47 128.11 128.41 32,019 -0.28(-0.22%)
Aug 08, 2014 128.56 128.77 128.41 128.69 14,937 -0.03(-0.02%)
Aug 07, 2014 127.95 128.97 127.95 128.72 34,504 +0.57(+0.44%)
Aug 06, 2014 128.20 128.44 128.00 128.15 39,612 +1.78(+1.41%)
Aug 05, 2014 126.14 126.91 125.87 126.37 18,396 -0.03(-0.02%)
Aug 04, 2014 126.83 126.83 126.19 126.40 19,265 -0.45(-0.36%)
Aug 01, 2014 126.90 127.22 126.76 126.85 47,185 +1.05(+0.83%)
Jul 31, 2014 126.32 126.62 125.71 125.80 104,748 -1.45(-1.14%)
Jul 30, 2014 127.37 127.37 126.87 127.25 64,553 -0.35(-0.27%)
Jul 29, 2014 128.26 128.32 127.20 127.60 24,304 -0.48(-0.37%)
Jul 28, 2014 127.93 128.14 127.86 128.08 8,009 -0.21(-0.16%)
Jul 25, 2014 126.91 128.37 126.91 128.29 44,170 +1.52(+1.20%)
Jul 24, 2014 127.28 127.28 126.34 126.77 32,079 -1.29(-1.01%)
Jul 23, 2014 128.16 128.41 127.97 128.06 11,332 -0.13(-0.10%)
Jul 22, 2014 128.82 128.90 127.92 128.19 38,086 -0.63(-0.49%)
Jul 21, 2014 129.00 129.00 128.70 128.82 15,067 +0.22(+0.17%)
Jul 18, 2014 128.29 128.66 128.18 128.60 10,216 -0.97(-0.75%)
Jul 17, 2014 127.95 130.22 127.83 129.57 53,398 +2.22(+1.74%)
Jul 16, 2014 127.43 127.89 127.30 127.35 13,882 +0.37(+0.29%)
Jul 15, 2014 128.41 128.77 126.91 126.98 52,214 -1.18(-0.92%)
Jul 14, 2014 127.99 128.48 127.89 128.16 30,977 -3.13(-2.38%)
Jul 11, 2014 130.94 131.34 130.94 131.29 14,180 +0.21(+0.16%)
Jul 10, 2014 131.62 131.72 131.02 131.08 29,322 +0.73(+0.56%)
Jul 09, 2014 130.06 130.72 129.76 130.35 12,065 +0.85(+0.66%)
Jul 08, 2014 129.71 130.00 128.97 129.50 13,519 +0.04(+0.03%)
Jul 07, 2014 128.90 129.46 128.72 129.46 31,603 -0.05(-0.04%)
Jul 03, 2014 129.31 129.51 129.51 129.51 10,200 -0.72(-0.55%)
Jul 02, 2014 130.23 130.66 130.17 130.23 28,136 +0.00(+0.00%)
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.