Skip to main content

Physical Gold ETF (NY: SGOL )

17.19 +0.05 (+0.29%)
Official Closing Price Updated: 6:30 PM EST, Dec 9, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2012 15.81 15.90 15.76 15.82 565,230 +0.42(+2.74%)
Jun 28, 2012 15.48 15.51 15.31 15.40 659,340 -0.18(-1.18%)
Jun 27, 2012 15.63 15.64 15.54 15.58 121,440 +0.02(+0.10%)
Jun 26, 2012 15.60 15.62 15.52 15.56 347,340 -0.11(-0.68%)
Jun 25, 2012 15.55 15.71 15.53 15.67 541,970 +0.11(+0.68%)
Jun 22, 2012 15.50 15.56 15.42 15.56 442,180 +0.07(+0.45%)
Jun 21, 2012 15.68 15.72 15.48 15.50 862,080 -0.40(-2.54%)
Jun 20, 2012 15.91 16.05 15.74 15.90 1,544,480 -0.12(-0.77%)
Jun 19, 2012 16.11 16.12 16.01 16.02 584,140 -0.07(-0.45%)
Jun 18, 2012 16.06 16.12 15.95 16.10 388,580 +0.00(+0.02%)
Jun 15, 2012 16.08 16.14 16.05 16.09 835,730 +0.02(+0.11%)
Jun 14, 2012 16.07 16.09 15.94 16.08 802,010 +0.05(+0.34%)
Jun 13, 2012 16.07 16.07 15.96 16.02 808,860 +0.07(+0.46%)
Jun 12, 2012 15.85 16.01 15.85 15.95 627,540 +0.12(+0.79%)
Jun 11, 2012 15.79 15.84 15.66 15.82 488,570 +0.04(+0.25%)
Jun 08, 2012 15.60 15.78 15.60 15.78 1,003,410 +0.04(+0.22%)
Jun 07, 2012 16.09 16.09 15.62 15.75 3,454,580 -0.28(-1.75%)
Jun 06, 2012 16.20 16.22 15.96 16.03 3,698,190 +0.01(+0.04%)
Jun 05, 2012 16.00 16.03 15.96 16.02 848,480 -0.01(-0.09%)
Jun 04, 2012 16.03 16.04 15.93 16.04 1,382,360 -0.01(-0.09%)
Jun 01, 2012 15.84 16.14 15.80 16.05 3,078,030 +0.59(+3.83%)
May 31, 2012 15.50 15.57 15.36 15.46 1,140,870 -0.03(-0.19%)
May 30, 2012 15.26 15.53 15.15 15.49 1,393,300 +0.09(+0.60%)
May 29, 2012 15.65 15.65 15.32 15.40 1,048,250 -0.17(-1.08%)
May 25, 2012 15.48 15.57 15.46 15.57 621,790 +0.13(+0.86%)
May 24, 2012 15.57 15.59 15.36 15.43 674,880 -0.01(-0.06%)
May 23, 2012 15.45 15.47 15.18 15.44 2,708,670 -0.07(-0.43%)
May 22, 2012 15.65 15.74 15.46 15.51 2,412,100 -0.26(-1.65%)
May 21, 2012 15.71 15.79 15.69 15.77 435,190 +0.01(+0.06%)
May 18, 2012 15.75 15.82 15.70 15.76 1,466,670 +0.18(+1.15%)
May 17, 2012 15.38 15.63 15.34 15.58 1,783,600 +0.34(+2.22%)
May 16, 2012 15.23 15.36 15.15 15.24 3,959,860 -0.02(-0.13%)
May 15, 2012 15.40 15.43 15.25 15.26 993,100 -0.16(-1.06%)
May 14, 2012 15.45 15.49 15.40 15.42 2,999,880 -0.23(-1.45%)
May 11, 2012 15.64 15.74 15.62 15.65 1,012,810 -0.13(-0.80%)
May 10, 2012 15.81 15.84 15.77 15.78 595,970 +0.03(+0.16%)
May 09, 2012 15.71 15.79 15.66 15.75 1,841,660 -0.15(-0.95%)
May 08, 2012 15.96 15.97 15.80 15.90 2,498,620 -0.31(-1.92%)
May 07, 2012 16.24 16.24 16.15 16.21 782,630 -0.04(-0.26%)
May 04, 2012 16.18 16.30 16.18 16.26 1,670,020 +0.05(+0.30%)
May 03, 2012 16.23 16.25 16.15 16.21 703,020 -0.16(-0.98%)
May 02, 2012 16.38 16.38 16.29 16.37 732,330 -0.08(-0.46%)
May 01, 2012 16.52 16.53 16.40 16.44 1,024,570 -0.05(-0.29%)
Apr 30, 2012 16.36 16.49 16.35 16.49 1,121,990 +0.04(+0.26%)
Apr 27, 2012 16.48 16.50 16.44 16.45 495,090 +0.04(+0.23%)
Apr 26, 2012 16.36 16.44 16.33 16.41 845,720 +0.14(+0.87%)
Apr 25, 2012 16.26 16.30 16.09 16.27 1,319,710 +0.03(+0.21%)
Apr 24, 2012 16.27 16.32 16.23 16.24 478,420 +0.02(+0.14%)
Apr 23, 2012 16.13 16.22 16.09 16.21 1,034,620 -0.04(-0.25%)
Apr 20, 2012 16.23 16.29 16.23 16.25 681,600 +0.01(+0.06%)
Apr 19, 2012 16.30 16.37 16.22 16.25 2,174,850 +0.02(+0.09%)
Apr 18, 2012 16.26 16.30 16.22 16.23 222,510 -0.10(-0.62%)
Apr 17, 2012 16.36 16.40 16.18 16.33 1,542,950 -0.01(-0.08%)
Apr 16, 2012 16.36 16.41 16.27 16.34 1,321,250 -0.05(-0.30%)
Apr 13, 2012 16.56 16.56 16.33 16.39 1,518,020 -0.19(-1.17%)
Apr 12, 2012 16.38 16.62 16.38 16.59 496,560 +0.17(+1.05%)
Apr 11, 2012 16.42 16.45 16.39 16.41 274,840 -0.01(-0.04%)
Apr 10, 2012 16.28 16.46 16.16 16.42 974,800 +0.17(+1.06%)
Apr 09, 2012 16.27 16.30 16.21 16.25 521,860 +0.10(+0.64%)
Apr 05, 2012 16.09 16.16 16.09 16.14 508,870 +0.12(+0.77%)
Apr 04, 2012 16.08 16.10 15.97 16.02 1,225,570 -0.27(-1.67%)
Apr 03, 2012 16.63 16.63 16.23 16.29 1,915,300 -0.31(-1.89%)
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.