Skip to main content

Physical Gold ETF (NY: SGOL )

20.64 +0.01 (+0.05%)
Official Closing Price Updated: 8:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2015 11.18 11.18 11.13 11.14 92,710 -0.05(-0.43%)
Oct 29, 2015 11.24 11.26 11.19 11.19 112,210 -0.11(-0.95%)
Oct 28, 2015 11.49 11.54 11.26 11.30 404,520 -0.09(-0.81%)
Oct 27, 2015 11.35 11.40 11.35 11.39 115,120 +0.03(+0.23%)
Oct 26, 2015 11.40 11.42 11.36 11.36 170,780 -0.01(-0.06%)
Oct 23, 2015 11.41 11.41 11.33 11.37 185,420 -0.02(-0.21%)
Oct 22, 2015 11.38 11.44 11.37 11.39 116,210 -0.01(-0.09%)
Oct 21, 2015 11.47 11.47 11.38 11.40 112,890 -0.08(-0.67%)
Oct 20, 2015 11.47 11.53 11.47 11.48 497,570 +0.06(+0.55%)
Oct 19, 2015 11.49 11.50 11.42 11.42 399,490 -0.06(-0.52%)
Oct 16, 2015 11.54 11.57 11.48 11.48 195,590 -0.07(-0.63%)
Oct 15, 2015 11.55 11.61 11.52 11.55 688,700 -0.05(-0.47%)
Oct 14, 2015 11.50 11.61 11.46 11.61 511,280 +0.20(+1.73%)
Oct 13, 2015 11.36 11.41 11.36 11.41 172,700 +0.06(+0.49%)
Oct 12, 2015 11.40 11.40 11.33 11.35 671,540 +0.03(+0.28%)
Oct 09, 2015 11.25 11.33 11.25 11.32 301,680 +0.18(+1.63%)
Oct 08, 2015 11.14 11.23 11.13 11.14 117,070 -0.06(-0.49%)
Oct 07, 2015 11.17 11.21 11.17 11.19 340,140 -0.01(-0.07%)
Oct 06, 2015 11.20 11.23 11.18 11.20 522,950 +0.11(+1.01%)
Oct 05, 2015 11.13 11.15 11.07 11.09 396,910 -0.03(-0.26%)
Oct 02, 2015 11.06 11.14 11.06 11.12 201,340 +0.23(+2.12%)
Oct 01, 2015 10.91 10.93 10.88 10.89 143,840 -0.02(-0.15%)
Sep 30, 2015 10.90 10.91 10.86 10.90 331,700 -0.11(-0.97%)
Sep 29, 2015 11.04 11.08 11.01 11.01 370,610 -0.04(-0.36%)
Sep 28, 2015 11.04 11.10 11.04 11.05 579,660 -0.15(-1.36%)
Sep 25, 2015 11.21 11.21 11.17 11.20 243,220 -0.06(-0.55%)
Sep 24, 2015 11.18 11.29 11.18 11.26 227,790 +0.23(+2.07%)
Sep 23, 2015 11.07 11.07 11.04 11.04 257,710 +0.05(+0.42%)
Sep 22, 2015 10.96 11.00 10.96 10.99 110,770 -0.08(-0.70%)
Sep 21, 2015 11.06 11.07 11.06 11.07 161,160 -0.06(-0.57%)
Sep 18, 2015 11.11 11.15 11.10 11.13 330,830 +0.08(+0.71%)
Sep 17, 2015 10.90 11.07 10.90 11.05 280,230 +0.11(+1.02%)
Sep 16, 2015 10.87 10.97 10.87 10.94 240,770 +0.15(+1.38%)
Sep 15, 2015 10.80 10.81 10.78 10.79 57,560 -0.04(-0.41%)
Sep 14, 2015 10.78 10.84 10.78 10.84 102,570 +0.02(+0.16%)
Sep 11, 2015 10.78 10.82 10.75 10.82 131,950 -0.03(-0.27%)
Sep 10, 2015 10.87 10.88 10.84 10.85 225,430 +0.03(+0.23%)
Sep 09, 2015 10.88 10.88 10.76 10.82 232,720 -0.15(-1.38%)
Sep 08, 2015 10.96 11.01 10.96 10.97 232,980 +0.01(+0.05%)
Sep 04, 2015 10.92 10.97 10.97 10.97 204,000 -0.03(-0.23%)
Sep 03, 2015 10.99 11.03 10.97 10.99 150,550 -0.09(-0.79%)
Sep 02, 2015 11.13 11.15 11.07 11.08 135,260 -0.06(-0.54%)
Sep 01, 2015 11.20 11.20 11.12 11.14 331,950 +0.04(+0.40%)
Aug 31, 2015 11.04 11.10 11.02 11.10 194,720 +0.01(+0.13%)
Aug 28, 2015 11.03 11.15 11.03 11.08 672,360 +0.10(+0.90%)
Aug 27, 2015 10.95 11.01 10.93 10.98 499,980 +0.01(+0.11%)
Aug 26, 2015 10.99 11.01 10.93 10.97 414,020 -0.16(-1.44%)
Aug 25, 2015 11.22 11.22 11.09 11.13 300,750 -0.14(-1.26%)
Aug 24, 2015 11.39 11.42 11.17 11.27 1,558,340 -0.05(-0.48%)
Aug 21, 2015 11.32 11.35 11.24 11.33 662,660 +0.07(+0.64%)
Aug 20, 2015 11.21 11.28 11.19 11.26 335,830 +0.19(+1.72%)
Aug 19, 2015 10.98 11.08 10.98 11.06 513,650 +0.14(+1.32%)
Aug 18, 2015 10.89 10.93 10.84 10.92 355,640 +0.00(+0.01%)
Aug 17, 2015 10.97 10.97 10.91 10.92 123,000 +0.02(+0.17%)
Aug 14, 2015 10.90 10.95 10.87 10.90 111,880 +0.00(+0.05%)
Aug 13, 2015 10.91 10.92 10.88 10.90 238,650 -0.08(-0.77%)
Aug 12, 2015 10.91 11.00 10.91 10.98 290,250 +0.14(+1.31%)
Aug 11, 2015 10.88 10.88 10.79 10.84 232,800 +0.07(+0.62%)
Aug 10, 2015 10.71 10.84 10.70 10.77 208,960 +0.10(+0.90%)
Aug 07, 2015 10.67 10.74 10.67 10.68 240,280 +0.03(+0.27%)
Aug 06, 2015 10.62 10.68 10.62 10.65 230,950 +0.05(+0.50%)
Aug 05, 2015 10.64 10.65 10.59 10.60 174,150 -0.04(-0.37%)
Aug 04, 2015 10.67 10.68 10.61 10.63 262,260 +0.02(+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.