Skip to main content

Physical Gold ETF (NY: SGOL )

17.70 +0.02 (+0.11%)
Official Closing Price Updated: 4:10 PM EDT, May 20, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2010 117.56 117.93 117.50 117.60 39,460 +1.08(+0.93%)
Apr 29, 2010 116.08 116.71 116.08 116.52 72,164 +0.00(+0.00%)
Apr 28, 2010 116.25 117.17 115.91 116.52 168,637 -0.31(-0.27%)
Apr 27, 2010 114.58 117.00 114.58 116.83 103,086 +1.84(+1.60%)
Apr 26, 2010 115.07 115.38 114.84 114.99 63,296 -0.38(-0.33%)
Apr 23, 2010 113.44 115.51 113.29 115.37 96,258 +1.43(+1.26%)
Apr 22, 2010 113.97 114.12 112.98 113.94 49,141 -0.57(-0.50%)
Apr 21, 2010 114.02 114.80 113.67 114.51 45,530 +0.89(+0.78%)
Apr 20, 2010 113.89 114.36 113.55 113.62 32,308 +0.32(+0.28%)
Apr 19, 2010 113.04 113.51 112.83 113.30 49,448 -0.09(-0.08%)
Apr 16, 2010 114.69 115.23 112.76 113.39 134,504 -2.44(-2.11%)
Apr 15, 2010 115.03 115.91 115.03 115.83 32,927 +0.58(+0.50%)
Apr 14, 2010 115.42 115.83 114.99 115.25 44,036 +0.36(+0.31%)
Apr 13, 2010 115.29 115.33 114.28 114.89 42,987 -0.34(-0.29%)
Apr 12, 2010 115.88 116.27 115.19 115.23 31,900 -0.71(-0.61%)
Apr 09, 2010 115.31 116.25 114.93 115.94 92,002 +1.10(+0.96%)
Apr 08, 2010 114.64 115.14 114.51 114.84 94,834 +0.20(+0.17%)
Apr 07, 2010 114.04 115.07 113.97 114.64 64,859 +1.37(+1.21%)
Apr 06, 2010 113.08 113.68 113.02 113.27 27,395 +0.47(+0.42%)
Apr 05, 2010 112.72 113.11 112.48 112.80 34,212 +0.43(+0.38%)
Apr 01, 2010 112.06 112.37 112.37 112.37 35,000 +1.28(+1.15%)
Mar 31, 2010 111.47 111.55 111.00 111.09 49,059 +1.00(+0.91%)
Mar 30, 2010 110.70 110.70 110.00 110.09 29,793 -0.75(-0.68%)
Mar 29, 2010 110.99 111.23 110.53 110.84 24,460 +0.14(+0.13%)
Mar 26, 2010 109.25 110.70 108.93 110.70 36,596 +1.83(+1.68%)
Mar 25, 2010 109.02 109.26 108.61 108.87 60,332 +0.43(+0.40%)
Mar 24, 2010 108.99 109.12 108.33 108.44 45,020 -1.93(-1.75%)
Mar 23, 2010 109.44 110.55 109.44 110.37 34,286 +0.52(+0.48%)
Mar 22, 2010 109.41 110.06 109.09 109.85 63,522 -0.56(-0.51%)
Mar 19, 2010 112.40 112.40 109.95 110.41 127,779 -2.05(-1.82%)
Mar 18, 2010 112.19 112.73 111.65 112.46 45,393 +0.75(+0.67%)
Mar 17, 2010 112.50 112.61 111.69 111.71 32,191 -0.82(-0.73%)
Mar 16, 2010 112.11 112.68 112.00 112.53 54,390 +2.11(+1.91%)
Mar 15, 2010 110.39 110.52 110.39 110.42 20,025 +0.33(+0.30%)
Mar 12, 2010 110.65 110.86 109.59 110.09 80,215 -0.62(-0.56%)
Mar 11, 2010 110.28 110.76 110.00 110.71 36,458 +0.14(+0.13%)
Mar 10, 2010 112.08 112.46 110.19 110.57 53,813 -1.26(-1.12%)
Mar 09, 2010 111.28 112.24 111.19 111.83 50,342 -0.17(-0.15%)
Mar 08, 2010 113.40 113.40 111.70 111.99 51,462 -0.98(-0.86%)
Mar 05, 2010 113.31 113.87 112.97 112.97 47,087 -0.05(-0.04%)
Mar 04, 2010 113.42 113.51 112.47 113.02 63,035 -0.79(-0.69%)
Mar 03, 2010 113.65 114.30 113.38 113.81 63,247 +0.63(+0.56%)
Mar 02, 2010 112.03 113.60 112.02 113.18 84,337 +1.62(+1.45%)
Mar 01, 2010 111.62 111.99 111.11 111.56 66,568 +0.03(+0.03%)
Feb 26, 2010 111.02 111.73 110.60 111.53 49,679 +1.13(+1.02%)
Feb 25, 2010 108.74 110.71 108.74 110.40 67,203 +0.93(+0.85%)
Feb 24, 2010 109.44 110.15 109.24 109.47 47,391 -0.52(-0.47%)
Feb 23, 2010 110.97 110.98 109.77 109.99 69,188 -1.19(-1.07%)
Feb 22, 2010 112.03 112.04 110.83 111.18 38,193 -0.40(-0.36%)
Feb 19, 2010 110.60 112.43 110.60 111.58 55,802 -0.51(-0.45%)
Feb 18, 2010 111.75 112.22 111.33 112.09 85,825 +0.74(+0.66%)
Feb 17, 2010 111.83 112.14 110.97 111.35 78,303 -0.37(-0.33%)
Feb 16, 2010 111.61 111.94 111.29 111.72 54,843 +2.65(+2.43%)
Feb 12, 2010 108.16 109.07 109.07 109.07 90,300 -0.19(-0.17%)
Feb 11, 2010 107.66 109.61 107.36 109.26 75,131 +2.13(+1.98%)
Feb 10, 2010 107.19 107.48 106.17 107.13 110,273 -0.38(-0.35%)
Feb 09, 2010 107.26 108.15 106.98 107.51 86,150 +1.40(+1.32%)
Feb 08, 2010 106.43 107.10 106.02 106.11 52,406 -0.55(-0.52%)
Feb 05, 2010 105.71 106.67 104.32 106.66 130,963 +0.26(+0.24%)
Feb 04, 2010 108.88 108.88 105.77 106.40 206,506 -4.36(-3.94%)
Feb 03, 2010 111.27 111.55 110.53 110.76 46,009 -0.49(-0.44%)
Feb 02, 2010 111.28 111.67 110.79 111.25 61,865 +0.78(+0.71%)
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.