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 (%)
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%)
Dec 01, 2009 11.96 12.01 11.91 11.97 1,325,180 +0.18(+1.52%)
Nov 30, 2009 11.68 11.82 11.66 11.79 960,820 +0.06(+0.48%)
Nov 27, 2009 11.54 11.80 11.53 11.73 1,829,680 -0.16(-1.34%)
Nov 25, 2009 11.80 11.91 11.78 11.89 1,120,110 +0.20(+1.68%)
Nov 24, 2009 11.70 11.70 11.62 11.70 823,060 +0.05(+0.41%)
Nov 23, 2009 11.69 11.73 11.63 11.65 976,170 +0.14(+1.25%)
Nov 20, 2009 11.40 11.51 11.38 11.51 781,980 +0.06(+0.50%)
Nov 19, 2009 11.41 11.45 11.30 11.45 616,280 +0.00(+0.00%)
Nov 18, 2009 11.49 11.53 11.41 11.45 785,300 +0.03(+0.29%)
Nov 17, 2009 11.32 11.42 11.31 11.42 843,220 +0.03(+0.27%)
Nov 16, 2009 11.29 11.43 11.28 11.38 1,703,460 +0.20(+1.74%)
Nov 13, 2009 11.06 11.19 11.04 11.19 662,740 +0.15(+1.38%)
Nov 12, 2009 11.13 11.16 11.02 11.04 1,550,930 -0.14(-1.23%)
Nov 11, 2009 11.16 11.18 11.12 11.18 695,490 +0.12(+1.11%)
Nov 10, 2009 11.02 11.09 10.98 11.05 784,570 +0.02(+0.20%)
Nov 09, 2009 11.09 11.09 11.01 11.03 775,220 +0.06(+0.55%)
Nov 06, 2009 10.95 11.00 10.92 10.97 927,410 +0.06(+0.57%)
Nov 05, 2009 10.89 10.93 10.87 10.91 786,980 -0.01(-0.07%)
Nov 04, 2009 10.92 10.97 10.87 10.92 1,075,630 +0.06(+0.56%)
Nov 03, 2009 10.58 10.88 10.58 10.86 1,394,690 +0.26(+2.44%)
Nov 02, 2009 10.55 10.63 10.54 10.60 433,960 +0.14(+1.35%)
Oct 30, 2009 10.43 10.47 10.35 10.46 422,230 -0.01(-0.12%)
Oct 29, 2009 10.37 10.47 10.35 10.47 713,510 +0.20(+1.91%)
Oct 28, 2009 10.35 10.39 10.27 10.27 539,090 -0.11(-1.09%)
Oct 27, 2009 10.39 10.39 10.31 10.38 226,090 -0.00(-0.03%)
Oct 26, 2009 10.54 10.59 10.38 10.39 736,550 -0.16(-1.51%)
Oct 23, 2009 10.55 10.57 10.54 10.55 807,590 -0.05(-0.43%)
Oct 22, 2009 10.55 10.61 10.51 10.59 537,190 +0.02(+0.19%)
Oct 21, 2009 10.54 10.64 10.53 10.57 469,570 +0.03(+0.27%)
Oct 20, 2009 10.53 10.58 10.53 10.54 696,820 -0.08(-0.76%)
Oct 19, 2009 10.52 10.63 10.48 10.62 666,570 +0.10(+0.99%)
Oct 16, 2009 10.47 10.56 10.46 10.52 587,580 +0.04(+0.35%)
Oct 15, 2009 10.53 10.59 10.46 10.48 700,430 -0.13(-1.22%)
Oct 14, 2009 10.63 10.66 10.59 10.61 545,530 -0.01(-0.09%)
Oct 13, 2009 10.57 10.65 10.55 10.62 1,018,360 +0.07(+0.63%)
Oct 12, 2009 10.57 10.58 10.53 10.56 603,450 +0.08(+0.73%)
Oct 09, 2009 10.50 10.52 10.45 10.48 1,104,220 -0.09(-0.80%)
Oct 08, 2009 10.46 10.61 10.43 10.57 1,211,800 +0.13(+1.27%)
Oct 07, 2009 10.43 10.45 10.38 10.43 1,070,150 +0.02(+0.15%)
Oct 06, 2009 10.33 10.44 10.32 10.42 1,538,180 +0.25(+2.46%)
Oct 05, 2009 10.04 10.18 10.03 10.17 1,266,040 +0.15(+1.47%)
Oct 02, 2009 9.971 10.07 9.968 10.02 1,635,690 +0.04(+0.38%)
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.