Skip to main content

Physical Gold ETF (NY: SGOL )

15.92 +0.01 (+0.06%)
Official Closing Price Updated: 8:00 PM EDT, Sep 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2014 130.79 130.83 129.71 130.10 18,195 -0.73(-0.56%)
Feb 27, 2014 130.91 131.17 130.52 130.83 14,604 +0.26(+0.20%)
Feb 26, 2014 131.01 131.22 129.90 130.57 39,536 -1.19(-0.90%)
Feb 25, 2014 131.08 132.10 131.08 131.76 36,867 +0.36(+0.27%)
Feb 24, 2014 131.03 131.58 130.13 131.40 26,319 +1.27(+0.98%)
Feb 21, 2014 130.02 130.56 129.71 130.13 20,156 +0.07(+0.05%)
Feb 20, 2014 129.30 130.22 128.94 130.06 27,540 +1.33(+1.03%)
Feb 19, 2014 129.80 129.93 128.65 128.73 49,028 -1.14(-0.88%)
Feb 18, 2014 129.92 130.22 129.64 129.87 72,371 +0.29(+0.22%)
Feb 14, 2014 129.51 129.58 129.58 129.58 42,300 +1.57(+1.23%)
Feb 13, 2014 127.16 128.03 127.16 128.01 35,838 +1.16(+0.91%)
Feb 12, 2014 126.90 127.33 126.65 126.85 15,722 +0.02(+0.02%)
Feb 11, 2014 125.88 127.14 125.83 126.83 45,102 +1.52(+1.21%)
Feb 10, 2014 125.22 125.64 125.21 125.31 29,092 +0.73(+0.59%)
Feb 07, 2014 123.61 124.58 123.61 124.58 28,362 +0.97(+0.78%)
Feb 06, 2014 123.79 123.85 123.31 123.61 14,685 -0.08(-0.06%)
Feb 05, 2014 124.21 124.21 123.14 123.69 21,858 +0.31(+0.25%)
Feb 04, 2014 122.73 123.43 122.73 123.38 17,962 -0.33(-0.27%)
Feb 03, 2014 122.90 124.46 122.71 123.71 125,000 +1.32(+1.08%)
Jan 31, 2014 122.97 123.09 121.87 122.39 12,570 +0.24(+0.20%)
Jan 30, 2014 122.03 122.48 121.98 122.15 26,116 -2.69(-2.15%)
Jan 29, 2014 124.53 124.84 123.40 124.84 24,396 +1.59(+1.29%)
Jan 28, 2014 123.77 123.77 122.00 123.25 35,033 -0.07(-0.06%)
Jan 27, 2014 124.07 124.32 123.13 123.32 26,835 -1.34(-1.08%)
Jan 24, 2014 124.51 124.85 123.97 124.66 26,271 +0.51(+0.41%)
Jan 23, 2014 123.34 124.35 123.34 124.15 29,205 +2.61(+2.14%)
Jan 22, 2014 122.04 122.04 121.54 121.54 21,336 -0.54(-0.44%)
Jan 21, 2014 121.59 122.29 121.59 122.08 90,184 -1.21(-0.98%)
Jan 17, 2014 122.74 123.29 123.29 123.29 15,100 +1.19(+0.97%)
Jan 16, 2014 122.14 122.23 121.92 122.10 19,361 +0.11(+0.09%)
Jan 15, 2014 121.49 122.11 121.46 121.99 40,059 -0.24(-0.20%)
Jan 14, 2014 122.91 123.33 122.11 122.23 19,707 -1.17(-0.95%)
Jan 13, 2014 122.60 123.40 122.59 123.40 11,139 +0.84(+0.69%)
Jan 10, 2014 122.00 122.68 122.00 122.56 15,714 +1.79(+1.48%)
Jan 09, 2014 120.38 120.82 120.38 120.77 32,394 +0.32(+0.27%)
Jan 08, 2014 120.24 122.00 119.91 120.45 49,166 -0.71(-0.59%)
Jan 07, 2014 120.86 121.16 120.54 121.16 23,034 -0.57(-0.47%)
Jan 06, 2014 122.04 122.69 119.67 121.73 72,407 +0.01(+0.01%)
Jan 03, 2014 120.99 121.93 120.94 121.72 40,268 +1.46(+1.21%)
Jan 02, 2014 120.20 121.00 120.10 120.26 33,755 +1.90(+1.61%)
Dec 31, 2013 116.85 118.36 118.36 118.36 116,800 +0.72(+0.61%)
Dec 30, 2013 118.61 118.66 117.43 117.64 102,231 -1.73(-1.45%)
Dec 27, 2013 119.63 119.69 119.18 119.37 54,553 +0.38(+0.32%)
Dec 26, 2013 119.55 119.55 118.95 118.99 87,737 +0.65(+0.55%)
Dec 24, 2013 118.02 118.50 118.02 118.34 18,353 +0.48(+0.41%)
Dec 23, 2013 117.83 118.35 117.71 117.86 58,164 -0.36(-0.30%)
Dec 20, 2013 117.60 118.61 117.35 118.22 76,325 +1.17(+1.00%)
Dec 19, 2013 118.24 118.29 116.87 117.05 91,797 -2.84(-2.37%)
Dec 18, 2013 121.29 122.38 119.51 119.89 105,694 -1.04(-0.86%)
Dec 17, 2013 121.25 122.12 120.77 120.93 117,254 -1.00(-0.82%)
Dec 16, 2013 121.46 123.06 121.20 121.93 131,849 +0.24(+0.20%)
Dec 13, 2013 121.19 121.77 121.19 121.69 32,982 +1.09(+0.90%)
Dec 12, 2013 120.96 121.04 120.37 120.60 36,976 -2.76(-2.24%)
Dec 11, 2013 123.88 123.92 122.98 123.36 52,374 -0.76(-0.61%)
Dec 10, 2013 124.49 124.65 123.86 124.12 43,643 +2.08(+1.70%)
Dec 09, 2013 121.21 122.26 121.16 122.04 57,303 +1.22(+1.01%)
Dec 06, 2013 121.12 121.55 120.37 120.82 39,485 +0.16(+0.13%)
Dec 05, 2013 120.44 121.53 119.70 120.66 63,612 -1.62(-1.33%)
Dec 04, 2013 120.59 123.04 120.07 122.28 129,601 +2.04(+1.70%)
Dec 03, 2013 119.90 120.60 119.65 120.24 41,864 +0.24(+0.20%)
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.