Skip to main content

Physical Gold ETF (NY: SGOL )

16.92 -0.31 (-1.80%)
Official Closing Price Updated: 6:30 PM EST, Dec 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2011 17.10 17.13 17.02 17.05 719,750 -0.25(-1.44%)
Oct 28, 2011 17.29 17.32 17.21 17.30 1,031,300 +0.01(+0.08%)
Oct 27, 2011 17.09 17.36 17.00 17.28 2,727,110 +0.22(+1.28%)
Oct 26, 2011 17.03 17.13 16.97 17.06 2,069,240 +0.18(+1.07%)
Oct 25, 2011 16.44 16.95 16.36 16.88 2,768,330 +0.48(+2.92%)
Oct 24, 2011 16.37 16.43 16.33 16.40 1,992,570 +0.14(+0.84%)
Oct 21, 2011 16.30 16.35 16.21 16.27 1,104,390 +0.19(+1.19%)
Oct 20, 2011 16.06 16.14 15.91 16.07 1,960,560 -0.21(-1.31%)
Oct 19, 2011 16.42 16.45 16.26 16.29 1,242,600 -0.22(-1.31%)
Oct 18, 2011 16.31 16.51 16.14 16.50 1,395,810 -0.07(-0.41%)
Oct 17, 2011 16.72 16.73 16.51 16.57 1,144,540 -0.09(-0.53%)
Oct 14, 2011 16.64 16.70 16.55 16.66 992,310 +0.12(+0.76%)
Oct 13, 2011 16.54 16.56 16.39 16.54 995,650 -0.10(-0.62%)
Oct 12, 2011 16.69 16.71 16.59 16.64 809,040 +0.11(+0.64%)
Oct 11, 2011 16.54 16.56 16.44 16.53 739,190 -0.11(-0.64%)
Oct 10, 2011 16.53 16.65 16.43 16.64 1,248,960 +0.40(+2.47%)
Oct 07, 2011 16.42 16.43 16.13 16.24 1,345,600 -0.13(-0.80%)
Oct 06, 2011 16.32 16.40 16.27 16.37 1,405,870 +0.12(+0.76%)
Oct 05, 2011 16.11 16.34 15.96 16.25 2,563,060 +0.17(+1.08%)
Oct 04, 2011 16.40 16.41 15.83 16.07 4,161,750 -0.33(-2.00%)
Oct 03, 2011 16.42 16.46 16.31 16.40 2,103,240 +0.30(+1.84%)
Sep 30, 2011 16.04 16.18 15.94 16.11 2,504,700 +0.04(+0.24%)
Sep 29, 2011 16.12 16.12 15.92 16.07 2,399,070 +0.14(+0.89%)
Sep 28, 2011 16.38 16.44 15.86 15.93 3,427,460 -0.45(-2.72%)
Sep 27, 2011 16.47 16.54 16.30 16.37 4,254,200 +0.32(+1.96%)
Sep 26, 2011 16.02 16.18 15.72 16.06 6,923,830 -0.23(-1.44%)
Sep 23, 2011 16.77 16.88 16.16 16.29 9,062,550 -0.95(-5.50%)
Sep 22, 2011 17.26 17.35 17.08 17.24 4,658,840 -0.45(-2.53%)
Sep 21, 2011 17.82 18.02 17.65 17.69 1,267,610 -0.23(-1.26%)
Sep 20, 2011 17.65 17.97 17.62 17.91 1,414,340 +0.25(+1.42%)
Sep 19, 2011 18.01 18.01 17.55 17.66 2,441,550 -0.27(-1.53%)
Sep 16, 2011 17.70 18.08 17.70 17.94 1,868,710 +0.17(+0.96%)
Sep 15, 2011 17.80 17.82 17.59 17.77 1,870,980 -0.29(-1.63%)
Sep 14, 2011 18.10 18.12 17.95 18.06 2,169,000 -0.14(-0.75%)
Sep 13, 2011 18.10 18.30 17.98 18.20 2,087,850 +0.19(+1.04%)
Sep 12, 2011 18.22 18.23 17.87 18.01 2,775,130 -0.41(-2.21%)
Sep 09, 2011 18.32 18.54 18.27 18.42 4,916,750 -0.11(-0.58%)
Sep 08, 2011 18.50 18.56 18.34 18.53 3,234,960 +0.48(+2.64%)
Sep 07, 2011 17.96 18.15 17.78 18.05 4,682,330 -0.60(-3.19%)
Sep 06, 2011 18.82 18.94 18.48 18.65 4,732,170 -0.03(-0.18%)
Sep 02, 2011 18.64 18.70 18.57 18.68 3,023,660 +0.55(+3.03%)
Sep 01, 2011 18.09 18.17 17.99 18.13 2,456,060 +0.02(+0.13%)
Aug 31, 2011 18.12 18.25 17.98 18.11 3,123,710 -0.15(-0.82%)
Aug 30, 2011 18.12 18.27 18.01 18.25 4,622,750 +0.53(+2.98%)
Aug 29, 2011 17.94 17.94 17.62 17.73 4,654,880 -0.36(-2.02%)
Aug 26, 2011 17.69 18.09 17.53 18.09 7,603,530 +0.53(+3.02%)
Aug 25, 2011 17.03 17.61 16.91 17.56 8,457,980 +0.07(+0.37%)
Aug 24, 2011 18.12 18.17 17.36 17.50 10,849,530 -0.62(-3.40%)
Aug 23, 2011 18.58 18.73 18.10 18.11 7,385,870 -0.70(-3.72%)
Aug 22, 2011 18.55 18.84 18.51 18.81 3,383,490 +0.47(+2.54%)
Aug 19, 2011 18.52 18.52 18.25 18.34 3,155,410 +0.23(+1.24%)
Aug 18, 2011 18.05 18.15 17.98 18.12 2,783,320 +0.34(+1.88%)
Aug 17, 2011 17.73 17.81 17.66 17.78 1,839,370 +0.06(+0.33%)
Aug 16, 2011 17.59 17.74 17.59 17.73 2,233,400 +0.21(+1.19%)
Aug 15, 2011 17.26 17.52 17.23 17.52 1,456,280 +0.19(+1.07%)
Aug 12, 2011 17.29 17.33 17.11 17.33 3,015,980 -0.08(-0.46%)
Aug 11, 2011 17.56 17.57 17.20 17.41 4,300,210 -0.39(-2.19%)
Aug 10, 2011 17.59 17.85 17.50 17.80 4,799,430 +0.61(+3.52%)
Aug 09, 2011 16.48 17.64 17.08 17.19 5,254,440 +0.15(+0.90%)
Aug 08, 2011 16.88 17.08 16.80 17.04 3,885,940 +0.55(+3.32%)
Aug 05, 2011 16.48 16.55 16.36 16.49 2,163,260 +0.11(+0.69%)
Aug 04, 2011 16.68 16.70 16.28 16.38 3,955,070 -0.08(-0.47%)
Aug 03, 2011 16.55 16.60 16.45 16.46 2,620,580 -0.01(-0.04%)
Aug 02, 2011 16.25 16.48 16.21 16.46 1,666,880 +0.39(+2.43%)
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.