Skip to main content

Physical Gold ETF (NY: SGOL )

17.23 -0.05 (-0.29%)
Official Closing Price Updated: 8:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2012 16.43 16.73 16.20 16.73 1,496,210 +0.37(+2.27%)
Aug 30, 2012 16.44 16.44 16.32 16.36 694,960 -0.01(-0.07%)
Aug 29, 2012 16.47 16.47 16.32 16.37 420,240 -0.08(-0.47%)
Aug 27, 2012 16.49 16.54 16.45 16.45 1,056,490 -0.06(-0.36%)
Aug 24, 2012 16.50 16.54 16.47 16.51 532,780 +0.01(+0.04%)
Aug 23, 2012 16.45 16.55 16.44 16.50 1,156,970 +0.14(+0.87%)
Aug 22, 2012 16.23 16.37 16.16 16.36 1,192,220 +0.17(+1.07%)
Aug 21, 2012 16.18 16.22 16.18 16.19 703,240 +0.16(+1.00%)
Aug 20, 2012 15.95 16.04 15.95 16.03 263,400 +0.05(+0.31%)
Aug 17, 2012 16.01 16.01 15.93 15.98 274,770 +0.03(+0.16%)
Aug 16, 2012 15.88 16.01 15.85 15.95 280,120 +0.09(+0.60%)
Aug 15, 2012 15.83 15.87 15.83 15.86 412,600 +0.05(+0.30%)
Aug 14, 2012 15.80 15.85 15.79 15.81 261,660 -0.09(-0.55%)
Aug 13, 2012 16.01 16.04 15.89 15.90 315,140 -0.12(-0.76%)
Aug 10, 2012 16.00 16.08 16.00 16.02 144,720 +0.03(+0.16%)
Aug 09, 2012 15.94 16.00 15.93 15.99 1,804,190 +0.05(+0.31%)
Aug 08, 2012 15.95 15.98 15.93 15.95 1,436,740 +0.02(+0.10%)
Aug 07, 2012 15.94 15.96 15.90 15.93 761,510 +0.00(+0.01%)
Aug 06, 2012 15.90 15.97 15.88 15.93 1,278,590 +0.07(+0.46%)
Aug 03, 2012 15.77 15.89 15.75 15.85 463,790 +0.14(+0.89%)
Aug 02, 2012 15.77 15.80 15.66 15.71 434,930 -0.11(-0.67%)
Aug 01, 2012 15.82 15.88 15.78 15.82 599,660 -0.14(-0.87%)
Jul 31, 2012 16.06 16.07 15.93 15.96 526,530 -0.09(-0.53%)
Jul 30, 2012 15.99 16.07 15.98 16.04 358,140 -0.01(-0.09%)
Jul 27, 2012 16.07 16.09 15.97 16.06 590,260 +0.08(+0.49%)
Jul 26, 2012 15.97 16.03 15.91 15.98 1,026,720 +0.11(+0.71%)
Jul 25, 2012 15.84 15.93 15.81 15.87 1,462,880 +0.22(+1.39%)
Jul 24, 2012 15.66 15.67 15.52 15.65 1,343,940 +0.05(+0.33%)
Jul 23, 2012 15.54 15.62 15.52 15.60 522,540 -0.07(-0.45%)
Jul 20, 2012 15.60 15.70 15.59 15.67 223,200 +0.03(+0.19%)
Jul 19, 2012 15.67 15.71 15.61 15.64 192,030 +0.04(+0.25%)
Jul 18, 2012 15.56 15.65 15.55 15.60 418,010 -0.04(-0.26%)
Jul 17, 2012 15.71 15.74 15.54 15.64 591,350 -0.08(-0.50%)
Jul 16, 2012 15.74 15.77 15.70 15.72 289,360 +0.01(+0.05%)
Jul 13, 2012 15.64 15.78 15.64 15.71 424,810 +0.16(+1.04%)
Jul 12, 2012 15.42 15.58 15.39 15.55 412,990 -0.04(-0.24%)
Jul 11, 2012 15.55 15.62 15.50 15.59 769,870 +0.07(+0.48%)
Jul 10, 2012 15.81 15.81 15.48 15.51 582,420 -0.19(-1.21%)
Jul 09, 2012 15.66 15.75 15.64 15.70 214,020 +0.04(+0.23%)
Jul 06, 2012 15.72 15.75 15.59 15.67 978,330 -0.20(-1.29%)
Jul 05, 2012 15.85 15.94 15.82 15.87 396,130 -0.17(-1.07%)
Jul 03, 2012 16.00 16.07 15.98 16.04 1,309,280 +0.23(+1.45%)
Jul 02, 2012 15.76 15.85 15.74 15.81 466,380 -0.01(-0.05%)
Jun 29, 2012 15.81 15.90 15.76 15.82 565,230 +0.42(+2.74%)
Jun 28, 2012 15.48 15.51 15.31 15.40 659,340 -0.18(-1.18%)
Jun 27, 2012 15.63 15.64 15.54 15.58 121,440 +0.02(+0.10%)
Jun 26, 2012 15.60 15.62 15.52 15.56 347,340 -0.11(-0.68%)
Jun 25, 2012 15.55 15.71 15.53 15.67 541,970 +0.11(+0.68%)
Jun 22, 2012 15.50 15.56 15.42 15.56 442,180 +0.07(+0.45%)
Jun 21, 2012 15.68 15.72 15.48 15.50 862,080 -0.40(-2.54%)
Jun 20, 2012 15.91 16.05 15.74 15.90 1,544,480 -0.12(-0.77%)
Jun 19, 2012 16.11 16.12 16.01 16.02 584,140 -0.07(-0.45%)
Jun 18, 2012 16.06 16.12 15.95 16.10 388,580 +0.00(+0.02%)
Jun 15, 2012 16.08 16.14 16.05 16.09 835,730 +0.02(+0.11%)
Jun 14, 2012 16.07 16.09 15.94 16.08 802,010 +0.05(+0.34%)
Jun 13, 2012 16.07 16.07 15.96 16.02 808,860 +0.07(+0.46%)
Jun 12, 2012 15.85 16.01 15.85 15.95 627,540 +0.12(+0.79%)
Jun 11, 2012 15.79 15.84 15.66 15.82 488,570 +0.04(+0.25%)
Jun 08, 2012 15.60 15.78 15.60 15.78 1,003,410 +0.04(+0.22%)
Jun 07, 2012 16.09 16.09 15.62 15.75 3,454,580 -0.28(-1.75%)
Jun 06, 2012 16.20 16.22 15.96 16.03 3,698,190 +0.01(+0.04%)
Jun 05, 2012 16.00 16.03 15.96 16.02 848,480 -0.01(-0.09%)
Jun 04, 2012 16.03 16.04 15.93 16.04 1,382,360 -0.01(-0.09%)
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.