Skip to main content

Physical Gold ETF (NY: SGOL )

17.71 -0.08 (-0.45%)
Streaming Delayed Price Updated: 11:22 AM EDT, May 26, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2015 109.00 109.13 108.62 109.03 33,170 -1.07(-0.97%)
Sep 29, 2015 110.42 110.80 110.10 110.10 37,061 -0.40(-0.36%)
Sep 28, 2015 110.45 110.95 110.41 110.50 57,966 -1.52(-1.36%)
Sep 25, 2015 112.06 112.15 111.73 112.02 24,322 -0.62(-0.55%)
Sep 24, 2015 111.83 112.88 111.83 112.64 22,779 +2.28(+2.07%)
Sep 23, 2015 110.67 110.67 110.36 110.36 25,771 +0.46(+0.42%)
Sep 22, 2015 109.62 110.00 109.60 109.90 11,077 -0.78(-0.70%)
Sep 21, 2015 110.63 110.74 110.56 110.68 16,116 -0.63(-0.57%)
Sep 18, 2015 111.14 111.52 111.03 111.31 33,083 +0.79(+0.71%)
Sep 17, 2015 109.00 110.68 109.00 110.52 28,023 +1.12(+1.02%)
Sep 16, 2015 108.66 109.74 108.66 109.40 24,077 +1.49(+1.38%)
Sep 15, 2015 107.96 108.11 107.84 107.91 5,756 -0.44(-0.41%)
Sep 14, 2015 107.79 108.40 107.79 108.35 10,257 +0.17(+0.16%)
Sep 11, 2015 107.82 108.20 107.46 108.18 13,195 -0.29(-0.27%)
Sep 10, 2015 108.72 108.75 108.36 108.47 22,543 +0.25(+0.23%)
Sep 09, 2015 108.77 108.77 107.65 108.22 23,272 -1.51(-1.38%)
Sep 08, 2015 109.65 110.05 109.55 109.73 23,298 +0.06(+0.05%)
Sep 04, 2015 109.18 109.67 109.67 109.67 20,400 -0.25(-0.23%)
Sep 03, 2015 109.93 110.27 109.73 109.92 15,055 -0.87(-0.79%)
Sep 02, 2015 111.29 111.50 110.68 110.79 13,526 -0.60(-0.54%)
Sep 01, 2015 111.98 111.98 111.19 111.39 33,195 +0.44(+0.40%)
Aug 31, 2015 110.44 111.04 110.23 110.95 19,472 +0.14(+0.13%)
Aug 28, 2015 110.29 111.46 110.29 110.81 67,236 +0.99(+0.90%)
Aug 27, 2015 109.51 110.07 109.33 109.82 49,998 +0.12(+0.11%)
Aug 26, 2015 109.89 110.12 109.25 109.70 41,402 -1.61(-1.44%)
Aug 25, 2015 112.22 112.22 110.90 111.31 30,075 -1.42(-1.26%)
Aug 24, 2015 113.95 114.23 111.73 112.73 155,834 -0.54(-0.48%)
Aug 21, 2015 113.20 113.50 112.38 113.27 66,266 +0.72(+0.64%)
Aug 20, 2015 112.15 112.75 111.93 112.55 33,583 +1.90(+1.72%)
Aug 19, 2015 109.83 110.78 109.81 110.65 51,365 +1.44(+1.32%)
Aug 18, 2015 108.86 109.29 108.43 109.21 35,564 +0.01(+0.01%)
Aug 17, 2015 109.66 109.66 109.13 109.20 12,300 +0.18(+0.17%)
Aug 14, 2015 109.04 109.49 108.68 109.02 11,188 +0.05(+0.05%)
Aug 13, 2015 109.15 109.18 108.85 108.97 23,865 -0.85(-0.77%)
Aug 12, 2015 109.11 110.00 109.11 109.82 29,025 +1.42(+1.31%)
Aug 11, 2015 108.78 108.78 107.92 108.40 23,280 +0.67(+0.62%)
Aug 10, 2015 107.08 108.35 107.03 107.73 20,896 +0.96(+0.90%)
Aug 07, 2015 106.67 107.38 106.67 106.77 24,028 +0.29(+0.27%)
Aug 06, 2015 106.22 106.80 106.19 106.48 23,095 +0.53(+0.50%)
Aug 05, 2015 106.44 106.50 105.88 105.95 17,415 -0.39(-0.37%)
Aug 04, 2015 106.68 106.83 106.09 106.34 26,226 +0.17(+0.16%)
Aug 03, 2015 106.62 106.84 106.11 106.17 23,186 -0.83(-0.78%)
Jul 31, 2015 107.56 107.77 106.96 107.00 24,637 +0.65(+0.61%)
Jul 30, 2015 106.21 107.02 105.95 106.35 17,604 -0.88(-0.82%)
Jul 29, 2015 107.04 107.46 106.63 107.23 14,671 +0.12(+0.11%)
Jul 28, 2015 107.26 107.26 106.97 107.11 8,676 +0.16(+0.15%)
Jul 27, 2015 106.98 107.49 106.77 106.95 35,928 -0.46(-0.43%)
Jul 24, 2015 105.66 107.56 105.66 107.41 24,139 +1.04(+0.98%)
Jul 23, 2015 107.12 107.39 106.35 106.37 19,762 -0.54(-0.51%)
Jul 22, 2015 106.44 107.07 106.32 106.91 25,355 -0.54(-0.50%)
Jul 21, 2015 108.00 108.29 107.38 107.45 28,555 -0.32(-0.30%)
Jul 20, 2015 108.71 108.80 107.68 107.77 72,649 -3.03(-2.73%)
Jul 17, 2015 111.27 111.27 110.53 110.80 26,981 -1.11(-0.99%)
Jul 16, 2015 111.89 112.03 111.83 111.91 19,240 -0.44(-0.39%)
Jul 15, 2015 112.25 112.35 111.78 112.35 11,010 -0.55(-0.49%)
Jul 14, 2015 113.28 113.28 112.80 112.90 18,258 -0.26(-0.23%)
Jul 13, 2015 112.74 113.32 112.58 113.16 11,853 -0.50(-0.44%)
Jul 10, 2015 113.28 113.82 113.25 113.66 19,381 +0.13(+0.11%)
Jul 09, 2015 114.13 114.13 113.39 113.53 13,324 +0.26(+0.23%)
Jul 08, 2015 113.61 113.80 113.27 113.27 27,303 +0.27(+0.24%)
Jul 07, 2015 113.24 113.32 112.24 113.00 46,209 -1.27(-1.11%)
Jul 06, 2015 113.97 114.73 113.91 114.27 24,325 +0.29(+0.25%)
Jul 02, 2015 113.92 113.98 113.98 113.98 19,600 -0.28(-0.25%)
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.