Skip to main content

Physical Gold ETF (NY: SGOL )

17.03 +0.06 (+0.34%)
Streaming Delayed Price Updated: 11:26 AM EST, Dec 7, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2010 10.79 10.83 10.73 10.80 1,754,980 -0.05(-0.45%)
Jan 28, 2010 10.92 10.93 10.73 10.85 1,418,840 -0.01(-0.11%)
Jan 27, 2010 10.96 10.98 10.82 10.86 1,147,460 -0.09(-0.84%)
Jan 26, 2010 10.89 11.01 10.89 10.96 771,080 +0.00(+0.01%)
Jan 25, 2010 10.95 10.98 10.92 10.96 662,500 +0.03(+0.28%)
Jan 22, 2010 10.90 10.97 10.81 10.92 1,341,120 -0.02(-0.16%)
Jan 21, 2010 11.06 11.08 10.87 10.94 1,537,310 -0.16(-1.41%)
Jan 20, 2010 11.21 11.21 11.05 11.10 1,311,100 -0.28(-2.46%)
Jan 19, 2010 11.31 11.39 11.30 11.38 400,900 +0.08(+0.68%)
Jan 15, 2010 11.34 11.30 11.30 11.30 619,000 -0.12(-1.06%)
Jan 14, 2010 11.37 11.45 11.30 11.42 772,220 +0.05(+0.46%)
Jan 13, 2010 11.31 11.37 11.18 11.37 962,950 +0.11(+0.95%)
Jan 12, 2010 11.46 11.52 11.24 11.26 1,482,820 -0.24(-2.10%)
Jan 11, 2010 11.55 11.57 11.47 11.50 1,047,490 +0.15(+1.32%)
Jan 08, 2010 11.37 11.37 11.24 11.35 911,770 +0.05(+0.45%)
Jan 07, 2010 11.32 11.34 11.28 11.30 1,093,480 -0.07(-0.62%)
Jan 06, 2010 11.28 11.39 11.26 11.37 3,807,710 +0.19(+1.68%)
Jan 05, 2010 11.20 11.25 11.14 11.18 761,380 -0.01(-0.08%)
Jan 04, 2010 11.20 11.22 11.15 11.19 1,077,990 +0.25(+2.30%)
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%)
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.