Skip to main content

Physical Gold ETF (NY: SGOL )

17.48 -0.01 (-0.06%)
Official Closing Price Updated: 8:00 PM EDT, Jun 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jul 01, 2014 130.50 130.50 130.11 130.23 54,909 -0.21(-0.16%)
Jun 30, 2014 129.03 130.44 128.88 130.44 63,170 +1.06(+0.82%)
Jun 27, 2014 129.43 129.64 129.21 129.38 23,511 +0.22(+0.17%)
Jun 26, 2014 129.14 129.25 128.69 129.16 29,694 -0.30(-0.23%)
Jun 25, 2014 129.31 130.00 129.14 129.46 29,341 +0.00(+0.00%)
Jun 24, 2014 129.74 129.78 129.26 129.46 21,031 +0.19(+0.15%)
Jun 23, 2014 129.09 129.37 128.87 129.27 17,426 +0.30(+0.23%)
Jun 20, 2014 128.75 129.51 128.70 128.97 39,632 -0.47(-0.36%)
Jun 19, 2014 126.72 129.62 126.72 129.44 62,329 +4.35(+3.48%)
Jun 18, 2014 124.57 125.11 124.55 125.09 20,251 +0.35(+0.28%)
Jun 17, 2014 124.29 124.74 124.19 124.74 16,567 +0.02(+0.02%)
Jun 16, 2014 125.35 125.41 124.72 124.72 20,436 -0.63(-0.50%)
Jun 13, 2014 124.94 125.37 124.94 125.35 11,585 +0.38(+0.30%)
Jun 12, 2014 124.27 125.05 124.22 124.97 26,761 +1.20(+0.97%)
Jun 11, 2014 123.89 123.92 123.65 123.77 9,874 -0.03(-0.02%)
Jun 10, 2014 123.69 123.80 123.61 123.80 9,662 +0.82(+0.67%)
Jun 06, 2014 123.02 123.07 122.31 122.98 18,589 -0.03(-0.02%)
Jun 05, 2014 122.92 123.17 122.92 123.00 23,768 +0.92(+0.75%)
Jun 04, 2014 122.43 122.47 122.02 122.09 19,599 -0.26(-0.21%)
Jun 03, 2014 122.11 122.44 121.74 122.35 30,847 +0.27(+0.22%)
Jun 02, 2014 122.10 122.63 122.01 122.08 30,806 -0.69(-0.56%)
May 30, 2014 123.07 123.47 121.96 122.77 19,370 -0.53(-0.43%)
May 29, 2014 123.12 123.78 123.12 123.30 28,375 -0.24(-0.19%)
May 28, 2014 123.89 124.05 123.36 123.54 67,617 -0.73(-0.59%)
May 27, 2014 125.34 125.39 124.16 124.27 44,574 -2.65(-2.09%)
May 23, 2014 126.98 126.92 126.92 126.92 29,800 -0.22(-0.17%)
May 22, 2014 127.56 127.67 127.00 127.14 5,376 +0.32(+0.25%)
May 21, 2014 126.62 126.82 126.00 126.82 16,581 -0.30(-0.24%)
May 20, 2014 126.50 127.24 126.50 127.12 16,721 +0.09(+0.07%)
May 19, 2014 127.72 127.87 126.92 127.03 13,364 +0.16(+0.13%)
May 16, 2014 126.79 127.06 126.76 126.87 12,916 -0.57(-0.45%)
May 15, 2014 127.18 127.75 127.00 127.44 25,056 -0.78(-0.61%)
May 14, 2014 128.31 128.35 128.00 128.22 13,940 +1.16(+0.91%)
May 13, 2014 127.24 127.38 126.92 127.06 9,125 -0.19(-0.15%)
May 12, 2014 127.81 127.84 127.17 127.25 11,184 +0.68(+0.54%)
May 09, 2014 126.77 126.80 126.29 126.57 13,761 -0.01(-0.01%)
May 08, 2014 126.55 126.76 126.37 126.58 12,452 -0.01(-0.01%)
May 07, 2014 127.92 127.97 126.39 126.59 25,406 -1.85(-1.44%)
May 06, 2014 128.48 128.49 128.19 128.44 8,759 -0.26(-0.20%)
May 05, 2014 128.96 128.97 128.50 128.70 20,012 +1.24(+0.97%)
May 02, 2014 126.13 128.08 125.77 127.46 33,176 +1.25(+0.99%)
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.