Skip to main content

Physical Gold ETF (NY: SGOL )

17.13 +0.16 (+0.94%)
Official Closing Price Updated: 8:00 PM EST, Dec 7, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2010 11.10 11.17 11.06 11.15 496,790 +0.11(+1.02%)
Feb 25, 2010 10.87 11.07 10.87 11.04 672,030 +0.09(+0.85%)
Feb 24, 2010 10.94 11.02 10.92 10.95 473,910 -0.05(-0.47%)
Feb 23, 2010 11.10 11.10 10.98 11.00 691,880 -0.12(-1.07%)
Feb 22, 2010 11.20 11.20 11.08 11.12 381,930 -0.04(-0.36%)
Feb 19, 2010 11.06 11.24 11.06 11.16 558,020 -0.05(-0.45%)
Feb 18, 2010 11.18 11.22 11.13 11.21 858,250 +0.07(+0.66%)
Feb 17, 2010 11.18 11.21 11.10 11.13 783,030 -0.04(-0.33%)
Feb 16, 2010 11.16 11.19 11.13 11.17 548,430 +0.27(+2.43%)
Feb 12, 2010 10.82 10.91 10.91 10.91 903,000 -0.02(-0.17%)
Feb 11, 2010 10.77 10.96 10.74 10.93 751,310 +0.21(+1.98%)
Feb 10, 2010 10.72 10.75 10.62 10.71 1,102,730 -0.04(-0.35%)
Feb 09, 2010 10.73 10.81 10.70 10.75 861,500 +0.14(+1.32%)
Feb 08, 2010 10.64 10.71 10.60 10.61 524,060 -0.05(-0.52%)
Feb 05, 2010 10.57 10.67 10.43 10.67 1,309,630 +0.03(+0.24%)
Feb 04, 2010 10.89 10.89 10.58 10.64 2,065,060 -0.44(-3.94%)
Feb 03, 2010 11.13 11.15 11.05 11.08 460,090 -0.05(-0.44%)
Feb 02, 2010 11.13 11.17 11.08 11.12 618,650 +0.08(+0.71%)
Feb 01, 2010 10.87 11.05 10.85 11.05 786,120 +0.24(+2.26%)
Jan 29, 2010 10.79 10.83 10.73 10.80 1,754,980 -0.05(-0.45%)
Jan 28, 2010 10.92 10.93 10.73 10.85 1,418,840 -0.01(-0.11%)
Jan 27, 2010 10.96 10.98 10.82 10.86 1,147,460 -0.09(-0.84%)
Jan 26, 2010 10.89 11.01 10.89 10.96 771,080 +0.00(+0.01%)
Jan 25, 2010 10.95 10.98 10.92 10.96 662,500 +0.03(+0.28%)
Jan 22, 2010 10.90 10.97 10.81 10.92 1,341,120 -0.02(-0.16%)
Jan 21, 2010 11.06 11.08 10.87 10.94 1,537,310 -0.16(-1.41%)
Jan 20, 2010 11.21 11.21 11.05 11.10 1,311,100 -0.28(-2.46%)
Jan 19, 2010 11.31 11.39 11.30 11.38 400,900 +0.08(+0.68%)
Jan 15, 2010 11.34 11.30 11.30 11.30 619,000 -0.12(-1.06%)
Jan 14, 2010 11.37 11.45 11.30 11.42 772,220 +0.05(+0.46%)
Jan 13, 2010 11.31 11.37 11.18 11.37 962,950 +0.11(+0.95%)
Jan 12, 2010 11.46 11.52 11.24 11.26 1,482,820 -0.24(-2.10%)
Jan 11, 2010 11.55 11.57 11.47 11.50 1,047,490 +0.15(+1.32%)
Jan 08, 2010 11.37 11.37 11.24 11.35 911,770 +0.05(+0.45%)
Jan 07, 2010 11.32 11.34 11.28 11.30 1,093,480 -0.07(-0.62%)
Jan 06, 2010 11.28 11.39 11.26 11.37 3,807,710 +0.19(+1.68%)
Jan 05, 2010 11.20 11.25 11.14 11.18 761,380 -0.01(-0.08%)
Jan 04, 2010 11.20 11.22 11.15 11.19 1,077,990 +0.25(+2.30%)
Dec 31, 2009 11.00 10.94 10.94 10.94 530,000 +0.04(+0.32%)
Dec 30, 2009 10.87 10.95 10.85 10.91 1,061,130 -0.05(-0.46%)
Dec 29, 2009 11.06 11.06 10.96 10.96 1,625,730 -0.12(-1.05%)
Dec 28, 2009 11.08 11.09 11.01 11.07 961,060 +0.03(+0.24%)
Dec 24, 2009 11.00 11.05 10.99 11.04 443,650 +0.18(+1.63%)
Dec 23, 2009 10.87 10.95 10.84 10.87 1,114,700 +0.04(+0.42%)
Dec 22, 2009 10.88 10.92 10.74 10.82 1,286,110 -0.08(-0.72%)
Dec 21, 2009 11.14 11.14 10.89 10.90 1,528,400 -0.21(-1.92%)
Dec 18, 2009 11.02 11.16 10.96 11.12 1,070,160 +0.17(+1.53%)
Dec 17, 2009 11.16 11.20 10.94 10.95 2,060,700 -0.42(-3.74%)
Dec 16, 2009 11.30 11.40 11.28 11.37 1,590,360 +0.14(+1.22%)
Dec 15, 2009 11.21 11.27 11.15 11.24 1,078,730 +0.00(+0.02%)
Dec 14, 2009 11.24 11.26 11.21 11.23 958,110 +0.09(+0.80%)
Dec 11, 2009 11.28 11.29 11.09 11.14 2,277,000 -0.16(-1.42%)
Dec 10, 2009 11.29 11.32 11.22 11.30 2,431,110 +0.01(+0.05%)
Dec 09, 2009 11.37 11.46 11.15 11.30 3,152,780 +0.00(+0.00%)
Dec 08, 2009 11.49 11.52 11.24 11.30 2,094,120 -0.24(-2.12%)
Dec 07, 2009 11.38 11.65 11.36 11.54 2,843,340 -0.05(-0.44%)
Dec 04, 2009 11.94 11.95 11.45 11.59 3,824,410 -0.52(-4.26%)
Dec 03, 2009 12.10 12.19 12.05 12.11 3,062,440 -0.04(-0.31%)
Dec 02, 2009 12.12 12.16 12.07 12.15 1,546,490 +0.18(+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.