Skip to main content

Physical Gold ETF (NY: SGOL )

16.92 -0.31 (-1.80%)
Official Closing Price Updated: 8:00 PM EST, Dec 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2014 11.88 11.96 11.82 11.85 255,610 -0.08(-0.67%)
Sep 29, 2014 11.96 11.97 11.92 11.93 300,950 -0.01(-0.06%)
Sep 26, 2014 11.94 11.94 11.89 11.94 321,760 -0.04(-0.35%)
Sep 25, 2014 11.86 12.00 11.85 11.98 221,370 +0.04(+0.38%)
Sep 24, 2014 11.94 11.97 11.93 11.93 197,210 -0.06(-0.50%)
Sep 23, 2014 12.03 12.03 11.97 11.99 174,270 +0.08(+0.67%)
Sep 22, 2014 11.90 11.96 11.89 11.91 1,032,750 -0.03(-0.23%)
Sep 19, 2014 11.98 11.99 11.90 11.94 708,410 -0.07(-0.62%)
Sep 18, 2014 11.97 12.03 11.96 12.01 236,120 +0.03(+0.27%)
Sep 17, 2014 12.12 12.14 11.98 11.98 273,650 -0.13(-1.09%)
Sep 16, 2014 12.12 12.16 12.08 12.11 90,190 +0.01(+0.10%)
Sep 15, 2014 12.11 12.11 12.08 12.10 153,890 +0.03(+0.24%)
Sep 12, 2014 12.10 12.12 12.04 12.07 251,250 -0.11(-0.93%)
Sep 11, 2014 12.20 12.20 12.12 12.18 202,210 -0.08(-0.63%)
Sep 10, 2014 12.25 12.28 12.20 12.26 215,200 -0.06(-0.49%)
Sep 09, 2014 12.29 12.33 12.24 12.32 285,130 +0.00(+0.03%)
Sep 08, 2014 12.40 12.40 12.28 12.32 271,520 -0.12(-0.99%)
Sep 05, 2014 12.43 12.44 12.40 12.44 221,150 +0.05(+0.44%)
Sep 04, 2014 12.49 12.49 12.36 12.39 272,450 -0.07(-0.56%)
Sep 03, 2014 12.42 12.46 12.41 12.46 441,620 +0.04(+0.36%)
Sep 02, 2014 12.44 12.45 12.37 12.41 2,142,490 -0.22(-1.73%)
Aug 29, 2014 12.62 12.63 12.63 12.63 82,000 -0.01(-0.11%)
Aug 28, 2014 12.65 12.67 12.63 12.64 306,340 +0.06(+0.50%)
Aug 27, 2014 12.60 12.62 12.57 12.58 204,380 +0.00(+0.04%)
Aug 26, 2014 12.63 12.63 12.57 12.58 217,180 +0.06(+0.50%)
Aug 25, 2014 12.53 12.54 12.51 12.51 169,570 -0.04(-0.34%)
Aug 22, 2014 12.54 12.57 12.50 12.56 140,600 +0.03(+0.24%)
Aug 21, 2014 12.52 12.56 12.50 12.53 328,160 -0.14(-1.09%)
Aug 20, 2014 12.72 12.72 12.64 12.66 167,030 -0.05(-0.36%)
Aug 19, 2014 12.74 12.74 12.69 12.71 213,540 -0.03(-0.23%)
Aug 18, 2014 12.72 12.75 12.72 12.74 104,820 -0.06(-0.44%)
Aug 15, 2014 12.70 12.85 12.68 12.79 364,280 -0.09(-0.66%)
Aug 14, 2014 12.87 12.87 12.86 12.88 349,180 +0.01(+0.09%)
Aug 13, 2014 12.87 12.89 12.84 12.87 384,070 +0.03(+0.20%)
Aug 12, 2014 12.89 12.92 12.83 12.84 260,660 +0.00(+0.01%)
Aug 11, 2014 12.83 12.85 12.81 12.84 320,190 -0.03(-0.22%)
Aug 08, 2014 12.86 12.88 12.84 12.87 149,370 -0.00(-0.02%)
Aug 07, 2014 12.79 12.90 12.79 12.87 345,040 +0.06(+0.44%)
Aug 06, 2014 12.82 12.84 12.80 12.81 396,120 +0.18(+1.41%)
Aug 05, 2014 12.61 12.69 12.59 12.64 183,960 -0.00(-0.02%)
Aug 04, 2014 12.68 12.68 12.62 12.64 192,650 -0.05(-0.36%)
Aug 01, 2014 12.69 12.72 12.68 12.69 471,850 +0.11(+0.83%)
Jul 31, 2014 12.63 12.66 12.57 12.58 1,047,480 -0.14(-1.14%)
Jul 30, 2014 12.74 12.74 12.69 12.72 645,530 -0.04(-0.27%)
Jul 29, 2014 12.83 12.83 12.72 12.76 243,040 -0.05(-0.37%)
Jul 28, 2014 12.79 12.81 12.79 12.81 80,090 -0.02(-0.16%)
Jul 25, 2014 12.69 12.84 12.69 12.83 441,700 +0.15(+1.20%)
Jul 24, 2014 12.73 12.73 12.63 12.68 320,790 -0.13(-1.01%)
Jul 23, 2014 12.82 12.84 12.80 12.81 113,320 -0.01(-0.10%)
Jul 22, 2014 12.88 12.89 12.79 12.82 380,860 -0.06(-0.49%)
Jul 21, 2014 12.90 12.90 12.87 12.88 150,670 +0.02(+0.17%)
Jul 18, 2014 12.83 12.87 12.82 12.86 102,160 -0.10(-0.75%)
Jul 17, 2014 12.79 13.02 12.78 12.96 533,980 +0.22(+1.74%)
Jul 16, 2014 12.74 12.79 12.73 12.73 138,820 +0.04(+0.29%)
Jul 15, 2014 12.84 12.88 12.69 12.70 522,140 -0.12(-0.92%)
Jul 14, 2014 12.80 12.85 12.79 12.82 309,770 -0.31(-2.38%)
Jul 11, 2014 13.09 13.13 13.09 13.13 141,800 +0.02(+0.16%)
Jul 10, 2014 13.16 13.17 13.10 13.11 293,220 +0.07(+0.56%)
Jul 09, 2014 13.01 13.07 12.98 13.04 120,650 +0.09(+0.66%)
Jul 08, 2014 12.97 13.00 12.90 12.95 135,190 +0.00(+0.03%)
Jul 07, 2014 12.89 12.95 12.87 12.95 316,030 -0.01(-0.04%)
Jul 03, 2014 12.93 12.95 12.95 12.95 102,000 -0.07(-0.55%)
Jul 02, 2014 13.02 13.07 13.02 13.02 281,360 +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.