Skip to main content

Physical Gold ETF (NY: SGOL )

17.68 +0.26 (+1.49%)
Official Closing Price Updated: 8:00 PM EDT, May 19, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2012 164.25 167.32 162.04 167.32 149,621 +3.71(+2.27%)
Aug 30, 2012 164.40 164.40 163.19 163.61 69,496 -0.11(-0.07%)
Aug 29, 2012 164.74 164.74 163.19 163.72 42,024 -0.78(-0.47%)
Aug 27, 2012 164.90 165.42 164.48 164.50 105,649 -0.60(-0.36%)
Aug 24, 2012 165.02 165.35 164.69 165.10 53,278 +0.06(+0.04%)
Aug 23, 2012 164.54 165.55 164.42 165.04 115,697 +1.42(+0.87%)
Aug 22, 2012 162.29 163.70 161.57 163.62 119,222 +1.73(+1.07%)
Aug 21, 2012 161.85 162.25 161.77 161.89 70,324 +1.61(+1.00%)
Aug 20, 2012 159.53 160.38 159.53 160.28 26,340 +0.49(+0.31%)
Aug 17, 2012 160.08 160.08 159.30 159.79 27,477 +0.26(+0.16%)
Aug 16, 2012 158.85 160.07 158.50 159.53 28,012 +0.95(+0.60%)
Aug 15, 2012 158.27 158.73 158.27 158.58 41,260 +0.47(+0.30%)
Aug 14, 2012 158.04 158.53 157.85 158.11 26,166 -0.88(-0.55%)
Aug 13, 2012 160.07 160.41 158.95 158.99 31,514 -1.21(-0.76%)
Aug 10, 2012 160.00 160.77 159.99 160.20 14,472 +0.25(+0.16%)
Aug 09, 2012 159.36 159.96 159.28 159.95 180,419 +0.50(+0.31%)
Aug 08, 2012 159.48 159.81 159.28 159.45 143,674 +0.16(+0.10%)
Aug 07, 2012 159.35 159.61 159.00 159.29 76,151 +0.02(+0.01%)
Aug 06, 2012 158.97 159.66 158.78 159.27 127,859 +0.73(+0.46%)
Aug 03, 2012 157.69 158.90 157.47 158.54 46,379 +1.40(+0.89%)
Aug 02, 2012 157.67 158.04 156.64 157.14 43,493 -1.06(-0.67%)
Aug 01, 2012 158.18 158.77 157.75 158.20 59,966 -1.39(-0.87%)
Jul 31, 2012 160.63 160.69 159.30 159.59 52,653 -0.85(-0.53%)
Jul 30, 2012 159.87 160.69 159.76 160.44 35,814 -0.14(-0.09%)
Jul 27, 2012 160.68 160.94 159.70 160.58 59,026 +0.78(+0.49%)
Jul 26, 2012 159.72 160.29 159.14 159.80 102,672 +1.13(+0.71%)
Jul 25, 2012 158.35 159.27 158.11 158.67 146,288 +2.18(+1.39%)
Jul 24, 2012 156.65 156.67 155.20 156.49 134,394 +0.51(+0.33%)
Jul 23, 2012 155.41 156.23 155.19 155.98 52,254 -0.70(-0.45%)
Jul 20, 2012 155.96 156.96 155.86 156.68 22,320 +0.29(+0.19%)
Jul 19, 2012 156.72 157.07 156.14 156.39 19,203 +0.39(+0.25%)
Jul 18, 2012 155.64 156.55 155.50 156.00 41,801 -0.41(-0.26%)
Jul 17, 2012 157.13 157.43 155.41 156.41 59,135 -0.78(-0.50%)
Jul 16, 2012 157.45 157.70 156.98 157.19 28,936 +0.08(+0.05%)
Jul 13, 2012 156.38 157.84 156.38 157.11 42,481 +1.61(+1.04%)
Jul 12, 2012 154.22 155.84 153.86 155.50 41,299 -0.37(-0.24%)
Jul 11, 2012 155.55 156.23 155.00 155.87 76,987 +0.75(+0.48%)
Jul 10, 2012 158.15 158.15 154.77 155.13 58,242 -1.89(-1.21%)
Jul 09, 2012 156.60 157.53 156.40 157.02 21,402 +0.36(+0.23%)
Jul 06, 2012 157.22 157.47 155.91 156.66 97,833 -2.04(-1.29%)
Jul 05, 2012 158.45 159.37 158.16 158.70 39,613 -1.71(-1.07%)
Jul 03, 2012 159.99 160.73 159.84 160.41 130,928 +2.30(+1.45%)
Jul 02, 2012 157.62 158.50 157.43 158.11 46,638 -0.07(-0.05%)
Jun 29, 2012 158.15 158.96 157.63 158.18 56,523 +4.22(+2.74%)
Jun 28, 2012 154.85 155.10 153.15 153.96 65,934 -1.84(-1.18%)
Jun 27, 2012 156.34 156.38 155.35 155.80 12,144 +0.16(+0.10%)
Jun 26, 2012 156.02 156.22 155.16 155.64 34,734 -1.07(-0.68%)
Jun 25, 2012 155.53 157.12 155.25 156.71 54,197 +1.06(+0.68%)
Jun 22, 2012 154.99 155.65 154.16 155.65 44,218 +0.69(+0.45%)
Jun 21, 2012 156.75 157.19 154.81 154.96 86,208 -4.04(-2.54%)
Jun 20, 2012 159.06 160.48 157.37 159.00 154,448 -1.23(-0.77%)
Jun 19, 2012 161.07 161.17 160.06 160.23 58,414 -0.73(-0.45%)
Jun 18, 2012 160.56 161.19 159.52 160.96 38,858 +0.03(+0.02%)
Jun 15, 2012 160.81 161.45 160.50 160.93 83,573 +0.17(+0.11%)
Jun 14, 2012 160.75 160.85 159.35 160.76 80,201 +0.55(+0.34%)
Jun 13, 2012 160.69 160.69 159.61 160.21 80,886 +0.73(+0.46%)
Jun 12, 2012 158.53 160.10 158.51 159.48 62,754 +1.25(+0.79%)
Jun 11, 2012 157.90 158.36 156.61 158.23 48,857 +0.40(+0.25%)
Jun 08, 2012 155.99 157.83 155.96 157.83 100,341 +0.35(+0.22%)
Jun 07, 2012 160.90 160.91 156.24 157.48 345,458 -2.81(-1.75%)
Jun 06, 2012 161.97 162.24 159.65 160.29 369,819 +0.06(+0.04%)
Jun 05, 2012 160.00 160.31 159.63 160.23 84,848 -0.14(-0.09%)
Jun 04, 2012 160.33 160.44 159.26 160.37 138,236 -0.14(-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.