Skip to main content

Physical Gold ETF (NY: SGOL )

15.92 +0.01 (+0.06%)
Official Closing Price Updated: 8:00 PM EDT, Sep 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2014 129.03 130.44 128.88 130.44 63,170 +1.06(+0.82%)
Jun 27, 2014 129.43 129.64 129.21 129.38 23,511 +0.22(+0.17%)
Jun 26, 2014 129.14 129.25 128.69 129.16 29,694 -0.30(-0.23%)
Jun 25, 2014 129.31 130.00 129.14 129.46 29,341 +0.00(+0.00%)
Jun 24, 2014 129.74 129.78 129.26 129.46 21,031 +0.19(+0.15%)
Jun 23, 2014 129.09 129.37 128.87 129.27 17,426 +0.30(+0.23%)
Jun 20, 2014 128.75 129.51 128.70 128.97 39,632 -0.47(-0.36%)
Jun 19, 2014 126.72 129.62 126.72 129.44 62,329 +4.35(+3.48%)
Jun 18, 2014 124.57 125.11 124.55 125.09 20,251 +0.35(+0.28%)
Jun 17, 2014 124.29 124.74 124.19 124.74 16,567 +0.02(+0.02%)
Jun 16, 2014 125.35 125.41 124.72 124.72 20,436 -0.63(-0.50%)
Jun 13, 2014 124.94 125.37 124.94 125.35 11,585 +0.38(+0.30%)
Jun 12, 2014 124.27 125.05 124.22 124.97 26,761 +1.20(+0.97%)
Jun 11, 2014 123.89 123.92 123.65 123.77 9,874 -0.03(-0.02%)
Jun 10, 2014 123.69 123.80 123.61 123.80 9,662 +0.82(+0.67%)
Jun 06, 2014 123.02 123.07 122.31 122.98 18,589 -0.03(-0.02%)
Jun 05, 2014 122.92 123.17 122.92 123.00 23,768 +0.92(+0.75%)
Jun 04, 2014 122.43 122.47 122.02 122.09 19,599 -0.26(-0.21%)
Jun 03, 2014 122.11 122.44 121.74 122.35 30,847 +0.27(+0.22%)
Jun 02, 2014 122.10 122.63 122.01 122.08 30,806 -0.69(-0.56%)
May 30, 2014 123.07 123.47 121.96 122.77 19,370 -0.53(-0.43%)
May 29, 2014 123.12 123.78 123.12 123.30 28,375 -0.24(-0.19%)
May 28, 2014 123.89 124.05 123.36 123.54 67,617 -0.73(-0.59%)
May 27, 2014 125.34 125.39 124.16 124.27 44,574 -2.65(-2.09%)
May 23, 2014 126.98 126.92 126.92 126.92 29,800 -0.22(-0.17%)
May 22, 2014 127.56 127.67 127.00 127.14 5,376 +0.32(+0.25%)
May 21, 2014 126.62 126.82 126.00 126.82 16,581 -0.30(-0.24%)
May 20, 2014 126.50 127.24 126.50 127.12 16,721 +0.09(+0.07%)
May 19, 2014 127.72 127.87 126.92 127.03 13,364 +0.16(+0.13%)
May 16, 2014 126.79 127.06 126.76 126.87 12,916 -0.57(-0.45%)
May 15, 2014 127.18 127.75 127.00 127.44 25,056 -0.78(-0.61%)
May 14, 2014 128.31 128.35 128.00 128.22 13,940 +1.16(+0.91%)
May 13, 2014 127.24 127.38 126.92 127.06 9,125 -0.19(-0.15%)
May 12, 2014 127.81 127.84 127.17 127.25 11,184 +0.68(+0.54%)
May 09, 2014 126.77 126.80 126.29 126.57 13,761 -0.01(-0.01%)
May 08, 2014 126.55 126.76 126.37 126.58 12,452 -0.01(-0.01%)
May 07, 2014 127.92 127.97 126.39 126.59 25,406 -1.85(-1.44%)
May 06, 2014 128.48 128.49 128.19 128.44 8,759 -0.26(-0.20%)
May 05, 2014 128.96 128.97 128.50 128.70 20,012 +1.24(+0.97%)
May 02, 2014 126.13 128.08 125.77 127.46 33,176 +1.25(+0.99%)
May 01, 2014 125.54 126.21 125.50 126.21 21,446 -0.47(-0.37%)
Apr 30, 2014 126.67 127.41 126.30 126.68 31,999 -0.59(-0.47%)
Apr 29, 2014 127.67 127.72 127.11 127.28 10,223 -0.03(-0.03%)
Apr 28, 2014 127.73 127.73 126.95 127.31 10,405 -0.56(-0.44%)
Apr 25, 2014 127.59 128.13 127.58 127.87 16,484 +0.89(+0.70%)
Apr 24, 2014 125.21 127.51 125.21 126.98 40,508 +0.85(+0.67%)
Apr 23, 2014 126.15 126.24 125.87 126.13 15,751 -0.13(-0.10%)
Apr 22, 2014 126.61 126.61 125.36 126.26 32,968 -0.41(-0.32%)
Apr 21, 2014 126.52 126.67 126.25 126.67 16,831 -0.53(-0.42%)
Apr 17, 2014 127.82 127.20 127.20 127.20 42,800 -0.69(-0.54%)
Apr 16, 2014 127.70 128.00 127.49 127.89 7,418 -0.10(-0.08%)
Apr 15, 2014 127.23 128.13 127.01 127.99 17,751 -2.32(-1.78%)
Apr 14, 2014 130.35 130.57 130.13 130.31 30,631 +0.85(+0.66%)
Apr 11, 2014 129.56 129.69 129.21 129.46 17,537 -0.02(-0.02%)
Apr 10, 2014 129.45 129.79 129.44 129.48 12,035 +0.72(+0.56%)
Apr 09, 2014 127.98 129.11 127.80 128.76 9,415 +0.21(+0.16%)
Apr 08, 2014 128.63 128.73 128.45 128.55 15,993 +1.17(+0.92%)
Apr 07, 2014 127.52 127.88 127.34 127.38 12,414 -0.65(-0.51%)
Apr 04, 2014 127.62 128.29 127.38 128.03 43,841 +1.67(+1.32%)
Apr 03, 2014 126.19 126.61 126.07 126.36 10,015 -0.33(-0.26%)
Apr 02, 2014 126.80 127.08 126.66 126.69 15,747 +0.91(+0.72%)
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.