Skip to main content

Physical Gold ETF (NY: SGOL )

17.23 -0.05 (-0.29%)
Official Closing Price Updated: 8:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2010 14.05 14.14 14.04 14.14 623,010 +0.17(+1.20%)
Dec 30, 2010 14.03 14.03 13.96 13.97 353,570 -0.06(-0.45%)
Dec 29, 2010 14.01 14.07 13.99 14.04 751,450 +0.05(+0.33%)
Dec 28, 2010 13.95 14.00 13.93 13.99 807,420 +0.23(+1.64%)
Dec 27, 2010 13.76 13.77 13.72 13.76 292,390 +0.04(+0.28%)
Dec 23, 2010 13.69 13.74 13.65 13.72 799,170 -0.04(-0.29%)
Dec 22, 2010 13.82 13.83 13.76 13.76 532,090 -0.02(-0.16%)
Dec 21, 2010 13.78 13.82 13.74 13.79 624,500 +0.02(+0.12%)
Dec 20, 2010 13.78 13.80 13.70 13.77 494,540 +0.09(+0.64%)
Dec 17, 2010 13.66 13.72 13.58 13.68 576,250 +0.04(+0.30%)
Dec 16, 2010 13.68 13.68 13.55 13.64 1,995,200 -0.11(-0.79%)
Dec 15, 2010 13.79 13.85 13.73 13.75 625,460 -0.13(-0.95%)
Dec 14, 2010 13.89 13.98 13.85 13.88 989,140 +0.01(+0.06%)
Dec 13, 2010 13.88 13.92 13.85 13.87 643,280 +0.07(+0.51%)
Dec 10, 2010 13.76 13.80 13.66 13.80 1,647,740 +0.01(+0.04%)
Dec 09, 2010 13.83 13.88 13.76 13.79 1,217,870 +0.05(+0.39%)
Dec 08, 2010 13.86 13.89 13.65 13.74 1,894,780 -0.17(-1.24%)
Dec 07, 2010 14.22 14.22 13.91 13.91 1,650,030 -0.27(-1.92%)
Dec 06, 2010 14.09 14.21 14.04 14.19 1,431,400 +0.11(+0.77%)
Dec 03, 2010 13.92 14.08 13.92 14.08 886,950 +0.30(+2.15%)
Dec 02, 2010 13.83 13.92 13.78 13.78 538,570 -0.03(-0.21%)
Dec 01, 2010 13.84 13.87 13.76 13.81 987,030 +0.01(+0.09%)
Nov 30, 2010 13.78 13.84 13.75 13.80 1,129,870 +0.18(+1.35%)
Nov 29, 2010 13.58 13.63 13.50 13.61 1,442,880 +0.07(+0.52%)
Nov 26, 2010 13.50 13.54 13.46 13.54 334,180 -0.14(-1.01%)
Nov 24, 2010 13.70 13.68 13.68 13.68 462,180 -0.01(-0.09%)
Nov 23, 2010 13.62 13.77 13.61 13.69 828,410 +0.09(+0.64%)
Nov 22, 2010 13.47 13.62 13.44 13.61 873,680 +0.13(+0.96%)
Nov 19, 2010 13.40 13.48 13.36 13.47 606,740 +0.01(+0.07%)
Nov 18, 2010 13.44 13.54 13.41 13.46 1,251,340 +0.17(+1.31%)
Nov 17, 2010 13.33 13.39 13.27 13.29 874,050 -0.06(-0.45%)
Nov 16, 2010 13.48 13.49 13.24 13.35 1,674,050 -0.31(-2.25%)
Nov 15, 2010 13.66 13.71 13.49 13.66 840,110 +0.03(+0.22%)
Nov 12, 2010 13.86 13.89 13.54 13.63 2,453,860 -0.40(-2.87%)
Nov 11, 2010 14.03 14.04 13.93 14.03 750,980 +0.04(+0.29%)
Nov 10, 2010 13.97 13.99 13.78 13.99 1,637,180 +0.16(+1.14%)
Nov 09, 2010 14.14 14.18 13.77 13.83 2,955,110 -0.21(-1.49%)
Nov 08, 2010 13.86 14.04 13.82 14.04 2,017,360 +0.14(+1.03%)
Nov 05, 2010 13.78 13.92 13.77 13.90 1,403,700 +0.04(+0.30%)
Nov 04, 2010 13.73 13.87 13.69 13.86 1,600,610 +0.44(+3.25%)
Nov 03, 2010 13.49 13.51 13.20 13.42 4,042,600 -0.08(-0.63%)
Nov 02, 2010 13.50 13.51 13.45 13.50 495,010 +0.06(+0.42%)
Nov 01, 2010 13.54 13.56 13.44 13.45 650,690 -0.07(-0.53%)
Oct 29, 2010 13.40 13.53 13.37 13.52 1,024,780 +0.14(+1.05%)
Oct 28, 2010 13.29 13.40 13.24 13.38 1,090,530 +0.18(+1.36%)
Oct 27, 2010 13.24 13.25 13.13 13.20 798,520 -0.14(-1.07%)
Oct 25, 2010 13.38 13.39 13.28 13.34 880,760 +0.12(+0.89%)
Oct 22, 2010 13.19 13.22 13.15 13.22 635,480 +0.03(+0.21%)
Oct 21, 2010 13.36 13.41 13.12 13.20 1,706,980 -0.19(-1.45%)
Oct 20, 2010 13.29 13.42 13.29 13.39 791,660 +0.12(+0.93%)
Oct 19, 2010 13.30 13.41 13.22 13.27 2,728,810 -0.42(-3.05%)
Oct 18, 2010 13.60 13.69 13.58 13.68 414,300 +0.05(+0.38%)
Oct 15, 2010 13.69 13.70 13.57 13.63 1,103,930 -0.11(-0.80%)
Oct 14, 2010 13.67 13.74 13.65 13.74 796,660 +0.07(+0.52%)
Oct 13, 2010 13.53 13.68 13.53 13.67 1,305,710 +0.22(+1.63%)
Oct 12, 2010 13.46 13.48 13.39 13.45 902,580 -0.04(-0.26%)
Oct 11, 2010 13.38 13.48 13.36 13.48 1,415,390 +0.06(+0.48%)
Oct 08, 2010 13.42 13.44 13.30 13.42 1,199,510 +0.13(+1.00%)
Oct 07, 2010 13.52 13.52 13.21 13.29 2,926,180 -0.15(-1.11%)
Oct 06, 2010 13.40 13.44 13.39 13.44 673,020 +0.08(+0.61%)
Oct 05, 2010 13.27 13.37 13.24 13.36 1,559,920 +0.26(+1.96%)
Oct 04, 2010 13.10 13.11 13.08 13.10 413,070 -0.04(-0.33%)
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.