Skip to main content

Physical Gold ETF (NY: SGOL )

16.99 -0.21 (-1.22%)
Official Closing Price Updated: 8:00 PM EDT, Aug 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2014 122.97 123.09 121.87 122.39 12,570 +0.24(+0.20%)
Jan 30, 2014 122.03 122.48 121.98 122.15 26,116 -2.69(-2.15%)
Jan 29, 2014 124.53 124.84 123.40 124.84 24,396 +1.59(+1.29%)
Jan 28, 2014 123.77 123.77 122.00 123.25 35,033 -0.07(-0.06%)
Jan 27, 2014 124.07 124.32 123.13 123.32 26,835 -1.34(-1.08%)
Jan 24, 2014 124.51 124.85 123.97 124.66 26,271 +0.51(+0.41%)
Jan 23, 2014 123.34 124.35 123.34 124.15 29,205 +2.61(+2.14%)
Jan 22, 2014 122.04 122.04 121.54 121.54 21,336 -0.54(-0.44%)
Jan 21, 2014 121.59 122.29 121.59 122.08 90,184 -1.21(-0.98%)
Jan 17, 2014 122.74 123.29 123.29 123.29 15,100 +1.19(+0.97%)
Jan 16, 2014 122.14 122.23 121.92 122.10 19,361 +0.11(+0.09%)
Jan 15, 2014 121.49 122.11 121.46 121.99 40,059 -0.24(-0.20%)
Jan 14, 2014 122.91 123.33 122.11 122.23 19,707 -1.17(-0.95%)
Jan 13, 2014 122.60 123.40 122.59 123.40 11,139 +0.84(+0.69%)
Jan 10, 2014 122.00 122.68 122.00 122.56 15,714 +1.79(+1.48%)
Jan 09, 2014 120.38 120.82 120.38 120.77 32,394 +0.32(+0.27%)
Jan 08, 2014 120.24 122.00 119.91 120.45 49,166 -0.71(-0.59%)
Jan 07, 2014 120.86 121.16 120.54 121.16 23,034 -0.57(-0.47%)
Jan 06, 2014 122.04 122.69 119.67 121.73 72,407 +0.01(+0.01%)
Jan 03, 2014 120.99 121.93 120.94 121.72 40,268 +1.46(+1.21%)
Jan 02, 2014 120.20 121.00 120.10 120.26 33,755 +1.90(+1.61%)
Dec 31, 2013 116.85 118.36 118.36 118.36 116,800 +0.72(+0.61%)
Dec 30, 2013 118.61 118.66 117.43 117.64 102,231 -1.73(-1.45%)
Dec 27, 2013 119.63 119.69 119.18 119.37 54,553 +0.38(+0.32%)
Dec 26, 2013 119.55 119.55 118.95 118.99 87,737 +0.65(+0.55%)
Dec 24, 2013 118.02 118.50 118.02 118.34 18,353 +0.48(+0.41%)
Dec 23, 2013 117.83 118.35 117.71 117.86 58,164 -0.36(-0.30%)
Dec 20, 2013 117.60 118.61 117.35 118.22 76,325 +1.17(+1.00%)
Dec 19, 2013 118.24 118.29 116.87 117.05 91,797 -2.84(-2.37%)
Dec 18, 2013 121.29 122.38 119.51 119.89 105,694 -1.04(-0.86%)
Dec 17, 2013 121.25 122.12 120.77 120.93 117,254 -1.00(-0.82%)
Dec 16, 2013 121.46 123.06 121.20 121.93 131,849 +0.24(+0.20%)
Dec 13, 2013 121.19 121.77 121.19 121.69 32,982 +1.09(+0.90%)
Dec 12, 2013 120.96 121.04 120.37 120.60 36,976 -2.76(-2.24%)
Dec 11, 2013 123.88 123.92 122.98 123.36 52,374 -0.76(-0.61%)
Dec 10, 2013 124.49 124.65 123.86 124.12 43,643 +2.08(+1.70%)
Dec 09, 2013 121.21 122.26 121.16 122.04 57,303 +1.22(+1.01%)
Dec 06, 2013 121.12 121.55 120.37 120.82 39,485 +0.16(+0.13%)
Dec 05, 2013 120.44 121.53 119.70 120.66 63,612 -1.62(-1.33%)
Dec 04, 2013 120.59 123.04 120.07 122.28 129,601 +2.04(+1.70%)
Dec 03, 2013 119.90 120.60 119.65 120.24 41,864 +0.24(+0.20%)
Dec 02, 2013 121.50 121.62 119.80 120.00 54,259 -3.04(-2.47%)
Nov 29, 2013 123.01 123.40 123.00 123.04 8,462 +1.24(+1.02%)
Nov 27, 2013 122.83 122.83 121.61 121.80 34,264 -0.45(-0.37%)
Nov 26, 2013 122.30 122.60 121.99 122.25 36,865 -0.54(-0.44%)
Nov 25, 2013 121.52 123.36 121.47 122.79 329,514 +0.54(+0.44%)
Nov 22, 2013 122.54 122.67 122.23 122.25 21,664 +0.10(+0.08%)
Nov 21, 2013 122.10 122.66 121.71 122.15 23,317 -0.33(-0.27%)
Nov 20, 2013 124.00 124.56 122.18 122.48 60,229 -2.83(-2.26%)
Nov 19, 2013 125.32 125.73 125.25 125.31 15,014 +0.00(+0.00%)
Nov 18, 2013 126.15 126.17 124.95 125.31 10,603 -1.40(-1.10%)
Nov 15, 2013 126.66 126.87 126.56 126.71 40,573 -0.01(-0.01%)
Nov 14, 2013 126.31 127.30 126.31 126.72 27,608 +1.89(+1.51%)
Nov 12, 2013 125.97 126.09 124.26 124.83 32,911 -1.45(-1.15%)
Nov 11, 2013 126.36 126.36 126.09 126.28 27,512 -0.45(-0.36%)
Nov 08, 2013 126.82 126.82 126.15 126.73 22,507 -1.86(-1.45%)
Nov 07, 2013 128.68 129.27 128.39 128.59 22,286 -1.05(-0.81%)
Nov 06, 2013 129.57 129.92 129.54 129.64 16,508 +0.65(+0.50%)
Nov 05, 2013 129.22 129.30 128.47 128.99 18,681 -0.28(-0.22%)
Nov 04, 2013 129.68 129.98 129.24 129.27 13,065 -0.19(-0.15%)
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.