Skip to main content

Physical Gold ETF (NY: SGOL )

17.15 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Aug 10, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2010 137.81 138.37 137.49 137.97 112,987 +1.84(+1.35%)
Nov 29, 2010 135.78 136.35 135.04 136.13 144,288 +0.71(+0.52%)
Nov 26, 2010 134.98 135.44 134.56 135.42 33,418 -1.38(-1.01%)
Nov 24, 2010 136.99 136.80 136.80 136.80 46,218 -0.12(-0.09%)
Nov 23, 2010 136.22 137.67 136.07 136.92 82,841 +0.87(+0.64%)
Nov 22, 2010 134.71 136.17 134.39 136.05 87,368 +1.30(+0.96%)
Nov 19, 2010 134.03 134.85 133.57 134.75 60,674 +0.10(+0.07%)
Nov 18, 2010 134.40 135.35 134.12 134.65 125,134 +1.74(+1.31%)
Nov 17, 2010 133.27 133.88 132.66 132.91 87,405 -0.60(-0.45%)
Nov 16, 2010 134.81 134.91 132.36 133.51 167,405 -3.07(-2.25%)
Nov 15, 2010 136.58 137.06 134.95 136.58 84,011 +0.30(+0.22%)
Nov 12, 2010 138.56 138.92 135.40 136.28 245,386 -4.02(-2.87%)
Nov 11, 2010 140.30 140.39 139.27 140.30 75,098 +0.41(+0.29%)
Nov 10, 2010 139.71 139.94 137.84 139.89 163,718 +1.58(+1.14%)
Nov 09, 2010 141.42 141.83 137.67 138.31 295,511 -2.09(-1.49%)
Nov 08, 2010 138.57 140.40 138.16 140.40 201,736 +1.43(+1.03%)
Nov 05, 2010 137.77 139.21 137.65 138.97 140,370 +0.42(+0.30%)
Nov 04, 2010 137.34 138.69 136.85 138.55 160,061 +4.37(+3.25%)
Nov 03, 2010 134.86 135.06 132.00 134.19 404,260 -0.84(-0.63%)
Nov 02, 2010 135.00 135.13 134.50 135.03 49,501 +0.56(+0.42%)
Nov 01, 2010 135.42 135.58 134.35 134.47 65,069 -0.72(-0.53%)
Oct 29, 2010 134.05 135.32 133.65 135.19 102,478 +1.41(+1.05%)
Oct 28, 2010 132.87 133.98 132.38 133.78 109,053 +1.80(+1.36%)
Oct 27, 2010 132.45 132.48 131.31 131.98 79,852 -1.43(-1.07%)
Oct 25, 2010 133.75 133.89 132.78 133.41 88,076 +1.18(+0.89%)
Oct 22, 2010 131.93 132.25 131.49 132.23 63,548 +0.28(+0.21%)
Oct 21, 2010 133.57 134.13 131.25 131.95 170,698 -1.94(-1.45%)
Oct 20, 2010 132.91 134.19 132.87 133.89 79,166 +1.24(+0.93%)
Oct 19, 2010 133.01 134.09 132.25 132.65 272,881 -4.17(-3.05%)
Oct 18, 2010 136.02 136.92 135.76 136.82 41,430 +0.52(+0.38%)
Oct 15, 2010 136.87 137.05 135.67 136.30 110,393 -1.10(-0.80%)
Oct 14, 2010 136.68 137.45 136.53 137.40 79,666 +0.71(+0.52%)
Oct 13, 2010 135.33 136.80 135.26 136.69 130,571 +2.19(+1.63%)
Oct 12, 2010 134.58 134.77 133.93 134.50 90,258 -0.35(-0.26%)
Oct 11, 2010 133.84 134.85 133.60 134.85 141,539 +0.65(+0.48%)
Oct 08, 2010 134.20 134.40 133.01 134.20 119,951 +1.33(+1.00%)
Oct 07, 2010 135.21 135.21 132.05 132.87 292,618 -1.49(-1.11%)
Oct 06, 2010 134.05 134.37 133.91 134.36 67,302 +0.81(+0.61%)
Oct 05, 2010 132.68 133.65 132.43 133.55 155,992 +2.57(+1.96%)
Oct 04, 2010 131.02 131.11 130.76 130.98 41,307 -0.44(-0.33%)
Oct 01, 2010 131.42 131.57 130.99 131.42 68,185 +1.07(+0.82%)
Sep 30, 2010 130.65 130.71 129.10 130.35 97,340 -0.10(-0.08%)
Sep 29, 2010 130.38 130.66 130.04 130.45 95,524 +0.08(+0.06%)
Sep 28, 2010 128.93 130.48 128.56 130.37 159,869 +1.17(+0.91%)
Sep 27, 2010 129.37 129.37 129.00 129.20 42,051 +0.07(+0.05%)
Sep 24, 2010 129.34 129.43 128.78 129.13 47,180 +0.38(+0.30%)
Sep 23, 2010 128.65 129.06 128.32 128.75 96,820 +0.09(+0.07%)
Sep 22, 2010 129.01 129.07 128.16 128.66 69,379 +0.24(+0.19%)
Sep 21, 2010 127.21 128.59 126.66 128.42 147,611 +1.14(+0.90%)
Sep 20, 2010 127.50 127.88 127.24 127.28 154,334 +0.31(+0.24%)
Sep 17, 2010 126.97 127.46 126.70 126.97 121,941 +0.66(+0.52%)
Sep 15, 2010 126.39 126.68 125.91 126.31 328,364 -0.11(-0.09%)
Sep 14, 2010 125.29 126.98 125.27 126.42 206,116 +2.44(+1.97%)
Sep 13, 2010 124.01 124.40 123.80 123.98 141,985 -0.13(-0.10%)
Sep 10, 2010 123.81 124.65 123.81 124.11 183,760 +0.16(+0.13%)
Sep 09, 2010 124.81 125.20 123.80 123.95 142,500 -1.20(-0.96%)
Sep 08, 2010 125.25 125.69 125.00 125.15 471,467 +0.10(+0.08%)
Sep 07, 2010 125.31 125.43 125.04 125.05 298,673 +0.81(+0.66%)
Sep 03, 2010 123.77 124.58 123.53 124.23 66,670 -0.44(-0.35%)
Sep 02, 2010 124.79 124.83 124.29 124.67 93,737 +0.60(+0.48%)
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.