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 (%)
Jan 31, 2012 17.31 17.31 17.11 17.26 894,900 +0.12(+0.72%)
Jan 30, 2012 17.15 17.18 17.10 17.13 581,610 -0.09(-0.53%)
Jan 27, 2012 17.07 17.23 17.07 17.23 1,209,820 +0.17(+1.01%)
Jan 26, 2012 17.13 17.16 17.03 17.05 781,910 +0.09(+0.52%)
Jan 25, 2012 16.42 16.97 16.35 16.97 1,782,790 +0.45(+2.74%)
Jan 24, 2012 16.50 16.55 16.47 16.51 777,500 -0.12(-0.72%)
Jan 23, 2012 16.55 16.65 16.55 16.63 926,190 +0.11(+0.68%)
Jan 20, 2012 16.37 16.52 16.37 16.52 715,370 +0.09(+0.54%)
Jan 19, 2012 16.40 16.45 16.35 16.43 846,280 -0.04(-0.25%)
Jan 18, 2012 16.31 16.48 16.29 16.48 513,580 +0.11(+0.69%)
Jan 17, 2012 16.43 16.47 16.35 16.36 800,300 +0.12(+0.77%)
Jan 13, 2012 16.24 16.27 16.12 16.24 814,780 -0.11(-0.67%)
Jan 12, 2012 16.41 16.47 16.29 16.35 1,309,930 +0.07(+0.45%)
Jan 11, 2012 16.24 16.31 16.20 16.27 724,600 +0.11(+0.65%)
Jan 10, 2012 16.20 16.24 16.15 16.17 838,080 +0.22(+1.38%)
Jan 09, 2012 16.04 16.06 15.93 15.95 753,790 -0.07(-0.45%)
Jan 06, 2012 16.16 16.16 15.95 16.02 1,113,760 -0.06(-0.37%)
Jan 05, 2012 15.83 16.10 15.82 16.08 1,509,140 +0.11(+0.70%)
Jan 04, 2012 15.84 16.03 15.84 15.97 1,120,260 +0.48(+3.08%)
Dec 30, 2011 15.60 15.66 15.48 15.49 1,014,950 +0.17(+1.14%)
Dec 29, 2011 15.19 15.36 15.13 15.32 2,637,940 -0.08(-0.50%)
Dec 28, 2011 15.70 15.72 15.37 15.40 1,283,860 -0.39(-2.48%)
Dec 27, 2011 15.80 15.85 15.76 15.79 829,910 -0.15(-0.92%)
Dec 23, 2011 15.93 15.95 15.88 15.93 390,130 -0.09(-0.54%)
Dec 21, 2011 16.00 16.05 15.93 16.02 801,260 +0.02(+0.12%)
Dec 20, 2011 15.99 16.04 15.96 16.00 1,456,380 +0.22(+1.37%)
Dec 19, 2011 15.85 15.88 15.74 15.78 1,360,690 -0.05(-0.30%)
Dec 16, 2011 15.73 15.84 15.69 15.83 1,264,940 +0.30(+1.92%)
Dec 15, 2011 15.77 15.78 15.47 15.53 3,105,100 -0.05(-0.30%)
Dec 14, 2011 15.99 16.03 15.50 15.58 4,859,170 -0.59(-3.67%)
Dec 13, 2011 16.50 16.63 16.09 16.17 3,269,780 -0.35(-2.10%)
Dec 12, 2011 16.55 16.55 16.44 16.52 2,421,780 -0.44(-2.61%)
Dec 09, 2011 16.96 17.06 16.94 16.96 615,570 +0.04(+0.27%)
Dec 08, 2011 17.02 17.08 16.90 16.92 706,510 -0.34(-1.96%)
Dec 07, 2011 17.21 17.28 17.11 17.26 1,171,220 +0.11(+0.63%)
Dec 06, 2011 16.95 17.18 16.87 17.15 745,540 +0.09(+0.50%)
Dec 05, 2011 17.24 17.32 17.04 17.06 1,616,060 -0.25(-1.43%)
Dec 02, 2011 17.40 17.41 17.27 17.31 1,214,360 +0.02(+0.09%)
Dec 01, 2011 17.32 17.38 17.20 17.29 673,260 -0.04(-0.25%)
Nov 30, 2011 17.30 17.35 17.25 17.34 1,829,690 +0.32(+1.85%)
Nov 29, 2011 16.96 17.06 16.93 17.02 1,878,670 +0.04(+0.23%)
Nov 28, 2011 17.02 17.04 16.93 16.98 1,457,010 +0.32(+1.95%)
Nov 25, 2011 16.65 16.84 16.65 16.66 1,448,180 -0.15(-0.91%)
Nov 23, 2011 16.78 16.85 16.63 16.81 1,173,510 -0.04(-0.24%)
Nov 22, 2011 16.80 16.91 16.79 16.85 801,750 +0.17(+1.01%)
Nov 21, 2011 16.98 16.99 16.54 16.68 2,049,530 -0.41(-2.38%)
Nov 18, 2011 17.05 17.19 16.98 17.09 1,695,630 +0.06(+0.37%)
Nov 17, 2011 17.34 17.36 16.96 17.03 1,845,800 -0.46(-2.60%)
Nov 16, 2011 17.49 17.63 17.39 17.48 1,116,320 -0.20(-1.14%)
Nov 15, 2011 17.67 17.71 17.54 17.68 902,880 +0.02(+0.12%)
Nov 14, 2011 17.71 17.73 17.60 17.66 734,090 -0.08(-0.43%)
Nov 11, 2011 17.55 17.74 17.54 17.74 1,171,100 +0.28(+1.62%)
Nov 10, 2011 17.59 17.59 17.20 17.45 1,077,160 -0.09(-0.52%)
Nov 09, 2011 17.77 17.81 17.50 17.55 1,636,250 -0.15(-0.85%)
Nov 08, 2011 17.77 17.88 17.64 17.70 1,561,080 -0.14(-0.77%)
Nov 07, 2011 17.62 17.84 17.61 17.83 1,258,180 +0.42(+2.39%)
Nov 04, 2011 17.43 17.46 17.35 17.42 703,250 -0.09(-0.49%)
Nov 03, 2011 17.45 17.53 17.33 17.50 2,404,050 +0.27(+1.57%)
Nov 02, 2011 17.18 17.30 17.06 17.23 2,333,120 +0.17(+0.99%)
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.