Skip to main content

Physical Gold ETF (NY: SGOL )

17.68 +0.26 (+1.49%)
Official Closing Price Updated: 6:30 PM EDT, May 19, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2011 181.16 182.54 179.79 181.06 312,371 -1.49(-0.82%)
Aug 30, 2011 181.22 182.65 180.07 182.55 462,275 +5.28(+2.98%)
Aug 29, 2011 179.36 179.36 176.22 177.27 465,488 -3.65(-2.02%)
Aug 26, 2011 176.88 180.92 175.28 180.92 760,353 +5.31(+3.02%)
Aug 25, 2011 170.27 176.09 169.10 175.61 845,798 +0.65(+0.37%)
Aug 24, 2011 181.25 181.74 173.56 174.96 1,084,953 -6.15(-3.40%)
Aug 23, 2011 185.82 187.30 180.96 181.11 738,587 -6.99(-3.72%)
Aug 22, 2011 185.53 188.37 185.14 188.10 338,349 +4.66(+2.54%)
Aug 19, 2011 185.17 185.17 182.45 183.44 315,541 +2.25(+1.24%)
Aug 18, 2011 180.54 181.53 179.85 181.19 278,332 +3.35(+1.88%)
Aug 17, 2011 177.30 178.06 176.62 177.84 183,937 +0.59(+0.33%)
Aug 16, 2011 175.95 177.43 175.89 177.25 223,340 +2.09(+1.19%)
Aug 15, 2011 172.61 175.22 172.25 175.16 145,628 +1.86(+1.07%)
Aug 12, 2011 172.90 173.34 171.06 173.30 301,598 -0.80(-0.46%)
Aug 11, 2011 175.56 175.70 171.97 174.10 430,021 -3.89(-2.19%)
Aug 10, 2011 175.88 178.54 175.00 177.99 479,943 +6.06(+3.52%)
Aug 09, 2011 164.78 176.44 170.81 171.93 525,444 +1.53(+0.90%)
Aug 08, 2011 168.78 170.82 167.95 170.40 388,594 +5.47(+3.32%)
Aug 05, 2011 164.79 165.50 163.62 164.93 216,326 +1.13(+0.69%)
Aug 04, 2011 166.79 167.03 162.81 163.80 395,507 -0.78(-0.47%)
Aug 03, 2011 165.55 166.02 164.50 164.58 262,058 -0.07(-0.04%)
Aug 02, 2011 162.45 164.77 162.10 164.65 166,688 +3.90(+2.43%)
Aug 01, 2011 160.56 162.01 159.80 160.75 106,254 -0.61(-0.38%)
Jul 29, 2011 161.53 162.25 160.91 161.36 174,728 +1.00(+0.62%)
Jul 28, 2011 160.60 160.62 159.14 160.36 87,219 +0.18(+0.11%)
Jul 27, 2011 161.58 161.71 159.75 160.18 106,585 -0.64(-0.40%)
Jul 26, 2011 159.99 160.82 159.66 160.82 115,765 +0.44(+0.27%)
Jul 25, 2011 160.61 160.83 159.81 160.38 120,594 +1.28(+0.80%)
Jul 22, 2011 158.76 159.16 158.75 159.10 67,152 +1.29(+0.82%)
Jul 21, 2011 158.93 159.00 157.42 157.81 69,871 -1.19(-0.75%)
Jul 20, 2011 157.19 159.00 157.10 159.00 115,317 +1.28(+0.81%)
Jul 19, 2011 159.33 159.34 157.11 157.72 405,279 -1.82(-1.14%)
Jul 18, 2011 158.80 159.58 158.70 159.54 175,365 +1.30(+0.82%)
Jul 15, 2011 157.34 158.25 157.25 158.24 95,108 +0.64(+0.41%)
Jul 14, 2011 157.83 158.25 156.96 157.60 108,796 +0.50(+0.32%)
Jul 13, 2011 156.75 157.70 156.57 157.10 211,805 +1.33(+0.85%)
Jul 12, 2011 154.19 156.23 153.70 155.77 165,974 +1.26(+0.82%)
Jul 11, 2011 154.29 154.61 153.18 154.51 164,663 +1.36(+0.89%)
Jul 08, 2011 153.20 153.41 152.93 153.15 125,043 +1.05(+0.69%)
Jul 07, 2011 151.92 152.23 151.17 152.10 146,904 +0.27(+0.18%)
Jul 06, 2011 151.60 152.38 151.51 151.83 229,822 +1.36(+0.90%)
Jul 05, 2011 149.83 150.68 149.73 150.47 144,538 +2.71(+1.83%)
Jul 01, 2011 147.75 147.90 146.83 147.76 122,060 -1.15(-0.77%)
Jun 30, 2011 150.01 150.26 148.91 148.91 127,438 -1.16(-0.77%)
Jun 29, 2011 149.62 150.25 149.30 150.07 99,173 +0.98(+0.66%)
Jun 28, 2011 148.95 149.59 148.54 149.09 62,448 +0.56(+0.37%)
Jun 27, 2011 148.77 149.23 148.01 148.53 75,047 -0.54(-0.36%)
Jun 24, 2011 150.68 150.84 148.82 149.07 164,396 -2.18(-1.44%)
Jun 23, 2011 151.56 151.71 150.15 151.25 249,399 -2.70(-1.75%)
Jun 22, 2011 153.94 154.79 153.52 153.95 131,479 +0.27(+0.18%)
Jun 21, 2011 153.14 153.75 153.11 153.68 102,487 +0.78(+0.51%)
Jun 20, 2011 153.05 153.16 152.90 152.90 105,484 +0.04(+0.03%)
Jun 17, 2011 151.80 153.12 151.76 152.86 101,308 +0.98(+0.65%)
Jun 16, 2011 151.73 152.28 151.17 151.88 52,024 -0.19(-0.12%)
Jun 15, 2011 151.07 152.38 150.86 152.07 77,400 +0.50(+0.33%)
Jun 14, 2011 150.61 151.60 150.44 151.57 76,535 +0.94(+0.62%)
Jun 13, 2011 151.57 151.86 150.09 150.63 159,048 -1.50(-0.99%)
Jun 10, 2011 151.96 152.67 151.62 152.13 69,737 -1.33(-0.87%)
Jun 09, 2011 152.93 153.95 152.71 153.46 280,550 +0.73(+0.48%)
Jun 08, 2011 152.95 153.26 152.24 152.73 78,432 -0.57(-0.37%)
Jun 07, 2011 153.57 153.76 152.63 153.30 176,163 -0.09(-0.06%)
Jun 06, 2011 153.70 154.33 153.15 153.39 236,093 +0.25(+0.16%)
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.