Skip to main content

Physical Gold ETF (NY: SGOL )

16.87 -0.05 (-0.30%)
Official Closing Price Updated: 8:00 PM EDT, Aug 18, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2010 111.02 111.73 110.60 111.53 49,679 +1.13(+1.02%)
Feb 25, 2010 108.74 110.71 108.74 110.40 67,203 +0.93(+0.85%)
Feb 24, 2010 109.44 110.15 109.24 109.47 47,391 -0.52(-0.47%)
Feb 23, 2010 110.97 110.98 109.77 109.99 69,188 -1.19(-1.07%)
Feb 22, 2010 112.03 112.04 110.83 111.18 38,193 -0.40(-0.36%)
Feb 19, 2010 110.60 112.43 110.60 111.58 55,802 -0.51(-0.45%)
Feb 18, 2010 111.75 112.22 111.33 112.09 85,825 +0.74(+0.66%)
Feb 17, 2010 111.83 112.14 110.97 111.35 78,303 -0.37(-0.33%)
Feb 16, 2010 111.61 111.94 111.29 111.72 54,843 +2.65(+2.43%)
Feb 12, 2010 108.16 109.07 109.07 109.07 90,300 -0.19(-0.17%)
Feb 11, 2010 107.66 109.61 107.36 109.26 75,131 +2.13(+1.98%)
Feb 10, 2010 107.19 107.48 106.17 107.13 110,273 -0.38(-0.35%)
Feb 09, 2010 107.26 108.15 106.98 107.51 86,150 +1.40(+1.32%)
Feb 08, 2010 106.43 107.10 106.02 106.11 52,406 -0.55(-0.52%)
Feb 05, 2010 105.71 106.67 104.32 106.66 130,963 +0.26(+0.24%)
Feb 04, 2010 108.88 108.88 105.77 106.40 206,506 -4.36(-3.94%)
Feb 03, 2010 111.27 111.55 110.53 110.76 46,009 -0.49(-0.44%)
Feb 02, 2010 111.28 111.67 110.79 111.25 61,865 +0.78(+0.71%)
Feb 01, 2010 108.69 110.55 108.45 110.47 78,612 +2.44(+2.26%)
Jan 29, 2010 107.90 108.30 107.32 108.03 175,498 -0.49(-0.45%)
Jan 28, 2010 109.23 109.25 107.27 108.52 141,884 -0.12(-0.11%)
Jan 27, 2010 109.62 109.79 108.23 108.64 114,746 -0.92(-0.84%)
Jan 26, 2010 108.90 110.09 108.87 109.56 77,108 +0.01(+0.01%)
Jan 25, 2010 109.46 109.77 109.16 109.55 66,250 +0.31(+0.28%)
Jan 22, 2010 109.02 109.73 108.10 109.24 134,112 -0.17(-0.16%)
Jan 21, 2010 110.56 110.82 108.70 109.41 153,731 -1.56(-1.41%)
Jan 20, 2010 112.08 112.11 110.53 110.97 131,110 -2.80(-2.46%)
Jan 19, 2010 113.14 113.88 112.98 113.77 40,090 +0.77(+0.68%)
Jan 15, 2010 113.44 113.00 113.00 113.00 61,900 -1.21(-1.06%)
Jan 14, 2010 113.68 114.47 112.96 114.21 77,222 +0.52(+0.46%)
Jan 13, 2010 113.09 113.72 111.76 113.69 96,295 +1.07(+0.95%)
Jan 12, 2010 114.59 115.19 112.45 112.62 148,282 -2.41(-2.10%)
Jan 11, 2010 115.49 115.73 114.75 115.03 104,749 +1.50(+1.32%)
Jan 08, 2010 113.69 113.72 112.45 113.53 91,177 +0.51(+0.45%)
Jan 07, 2010 113.20 113.44 112.82 113.02 109,348 -0.70(-0.62%)
Jan 06, 2010 112.83 113.94 112.63 113.72 380,771 +1.88(+1.68%)
Jan 05, 2010 112.03 112.46 111.43 111.84 76,138 -0.09(-0.08%)
Jan 04, 2010 112.02 112.25 111.48 111.93 107,799 +2.52(+2.30%)
Dec 31, 2009 110.04 109.41 109.41 109.41 53,000 +0.35(+0.32%)
Dec 30, 2009 108.70 109.53 108.53 109.06 106,113 -0.50(-0.46%)
Dec 29, 2009 110.57 110.57 109.56 109.56 162,573 -1.16(-1.05%)
Dec 28, 2009 110.79 110.87 110.08 110.72 96,106 +0.27(+0.24%)
Dec 24, 2009 110.01 110.47 109.87 110.45 44,365 +1.77(+1.63%)
Dec 23, 2009 108.74 109.46 108.39 108.68 111,470 +0.45(+0.42%)
Dec 22, 2009 108.83 109.16 107.41 108.23 128,611 -0.79(-0.72%)
Dec 21, 2009 111.38 111.40 108.91 109.02 152,840 -2.14(-1.92%)
Dec 18, 2009 110.17 111.60 109.61 111.16 107,016 +1.67(+1.53%)
Dec 17, 2009 111.60 112.03 109.41 109.48 206,070 -4.25(-3.74%)
Dec 16, 2009 113.02 114.05 112.80 113.73 159,036 +1.38(+1.22%)
Dec 15, 2009 112.12 112.68 111.53 112.35 107,873 +0.02(+0.02%)
Dec 14, 2009 112.38 112.61 112.14 112.33 95,811 +0.89(+0.80%)
Dec 11, 2009 112.76 112.95 110.88 111.44 227,700 -1.60(-1.42%)
Dec 10, 2009 112.92 113.21 112.17 113.04 243,111 +0.06(+0.05%)
Dec 09, 2009 113.70 114.65 111.52 112.98 315,278 +0.00(+0.00%)
Dec 08, 2009 114.86 115.25 112.36 112.98 209,412 -2.45(-2.12%)
Dec 07, 2009 113.83 116.46 113.59 115.43 284,334 -0.51(-0.44%)
Dec 04, 2009 119.39 119.51 114.51 115.94 382,441 -5.16(-4.26%)
Dec 03, 2009 120.99 121.86 120.46 121.10 306,244 -0.38(-0.31%)
Dec 02, 2009 121.20 121.59 120.69 121.48 154,649 +1.77(+1.48%)
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.