Skip to main content

Physical Gold ETF (NY: SGOL )

16.42 -0.02 (-0.12%)
Official Closing Price Updated: 8:00 PM EDT, Oct 6, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2010 123.41 124.42 123.26 123.97 92,081 +0.41(+0.33%)
Jun 29, 2010 123.41 124.15 122.42 123.56 1,000 -1.50(-1.20%)
Jun 25, 2010 125.06 125.40 124.86 125.06 134,085 +1.47(+1.19%)
Jun 24, 2010 123.05 124.49 122.97 123.59 159,860 +0.27(+0.22%)
Jun 23, 2010 123.19 123.35 122.11 123.32 132,627 -0.46(-0.37%)
Jun 22, 2010 123.47 123.88 123.25 123.78 96,059 +0.98(+0.80%)
Jun 21, 2010 125.47 125.47 122.70 122.80 230,988 -2.41(-1.92%)
Jun 18, 2010 125.20 125.87 125.20 125.20 163,323 +0.99(+0.80%)
Jun 17, 2010 123.94 124.77 123.87 124.21 155,477 +1.47(+1.20%)
Jun 16, 2010 123.00 123.14 122.37 122.74 79,013 -0.55(-0.45%)
Jun 15, 2010 122.04 123.33 121.86 123.29 47,001 +1.34(+1.10%)
Jun 14, 2010 121.96 122.42 121.30 121.95 74,811 -0.43(-0.35%)
Jun 11, 2010 122.22 122.72 121.67 122.38 92,108 +1.09(+0.90%)
Jun 10, 2010 121.67 122.33 121.17 121.29 115,309 -1.63(-1.33%)
Jun 09, 2010 122.80 123.30 121.90 122.92 128,111 -0.44(-0.36%)
Jun 08, 2010 123.95 124.79 123.06 123.36 158,863 -0.42(-0.34%)
Jun 07, 2010 121.03 124.13 120.96 123.78 164,355 +2.37(+1.95%)
Jun 04, 2010 121.41 121.68 119.47 121.41 223,149 +1.17(+0.97%)
Jun 03, 2010 121.49 121.68 119.79 120.24 167,676 -1.79(-1.47%)
Jun 02, 2010 121.70 122.17 121.05 122.03 277,941 -0.19(-0.16%)
Jun 01, 2010 122.21 122.51 121.97 122.22 111,801 +1.12(+0.93%)
May 28, 2010 121.10 121.17 119.96 121.10 81,985 +0.10(+0.08%)
May 27, 2010 120.48 121.31 120.47 121.00 123,126 +0.20(+0.17%)
May 26, 2010 120.90 121.38 120.68 120.80 179,460 +1.21(+1.01%)
May 25, 2010 119.25 119.76 119.10 119.59 150,832 +0.48(+0.40%)
May 24, 2010 118.62 119.39 118.32 119.11 265,189 +1.67(+1.42%)
May 21, 2010 117.30 118.46 116.78 117.44 413,827 -0.61(-0.51%)
May 20, 2010 118.43 119.21 117.51 118.05 3,000 -0.86(-0.72%)
May 19, 2010 120.49 120.60 118.40 118.91 314,107 -2.89(-2.37%)
May 18, 2010 121.19 122.62 120.82 121.80 236,628 +0.15(+0.12%)
May 17, 2010 122.90 123.44 121.64 121.65 447,753 -1.08(-0.88%)
May 14, 2010 122.73 124.36 121.50 122.73 355,558 -0.25(-0.20%)
May 13, 2010 123.69 124.06 122.50 122.98 178,650 -0.82(-0.66%)
May 12, 2010 123.65 124.61 123.13 123.80 199,572 +0.75(+0.61%)
May 11, 2010 121.59 123.19 121.55 123.05 253,787 +3.17(+2.64%)
May 10, 2010 119.55 120.13 119.44 119.88 345,804 -0.68(-0.56%)
May 07, 2010 119.91 121.15 119.03 120.56 307,850 -0.18(-0.15%)
May 06, 2010 117.92 120.83 117.91 120.74 407,814 +3.38(+2.88%)
May 05, 2010 116.55 117.42 116.47 117.37 140,000 +0.25(+0.21%)
May 04, 2010 118.64 118.64 116.43 117.12 143,060 -0.87(-0.74%)
May 03, 2010 118.17 118.50 117.86 117.99 91,582 +0.39(+0.33%)
Apr 30, 2010 117.56 117.93 117.50 117.60 39,460 +1.08(+0.93%)
Apr 29, 2010 116.08 116.71 116.08 116.52 72,164 +0.00(+0.00%)
Apr 28, 2010 116.25 117.17 115.91 116.52 168,637 -0.31(-0.27%)
Apr 27, 2010 114.58 117.00 114.58 116.83 103,086 +1.84(+1.60%)
Apr 26, 2010 115.07 115.38 114.84 114.99 63,296 -0.38(-0.33%)
Apr 23, 2010 113.44 115.51 113.29 115.37 96,258 +1.43(+1.26%)
Apr 22, 2010 113.97 114.12 112.98 113.94 49,141 -0.57(-0.50%)
Apr 21, 2010 114.02 114.80 113.67 114.51 45,530 +0.89(+0.78%)
Apr 20, 2010 113.89 114.36 113.55 113.62 32,308 +0.32(+0.28%)
Apr 19, 2010 113.04 113.51 112.83 113.30 49,448 -0.09(-0.08%)
Apr 16, 2010 114.69 115.23 112.76 113.39 134,504 -2.44(-2.11%)
Apr 15, 2010 115.03 115.91 115.03 115.83 32,927 +0.58(+0.50%)
Apr 14, 2010 115.42 115.83 114.99 115.25 44,036 +0.36(+0.31%)
Apr 13, 2010 115.29 115.33 114.28 114.89 42,987 -0.34(-0.29%)
Apr 12, 2010 115.88 116.27 115.19 115.23 31,900 -0.71(-0.61%)
Apr 09, 2010 115.31 116.25 114.93 115.94 92,002 +1.10(+0.96%)
Apr 08, 2010 114.64 115.14 114.51 114.84 94,834 +0.20(+0.17%)
Apr 07, 2010 114.04 115.07 113.97 114.64 64,859 +1.37(+1.21%)
Apr 06, 2010 113.08 113.68 113.02 113.27 27,395 +0.47(+0.42%)
Apr 05, 2010 112.72 113.11 112.48 112.80 34,212 +0.43(+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.