Skip to main content

Physical Gold ETF (NY: SGOL )

17.73 +0.03 (+0.17%)
Streaming Delayed Price Updated: 1:11 PM EDT, May 23, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Sep 01, 2010 124.54 124.54 123.84 124.07 62,729 -0.41(-0.33%)
Aug 31, 2010 124.13 124.53 123.83 124.48 194,213 +1.20(+0.97%)
Aug 30, 2010 123.23 123.39 122.95 123.28 59,480 -0.08(-0.06%)
Aug 27, 2010 123.36 123.79 122.75 123.36 81,172 +0.05(+0.04%)
Aug 26, 2010 123.45 123.56 122.95 123.31 109,815 -0.39(-0.32%)
Aug 25, 2010 123.47 123.70 123.02 123.70 158,475 +1.01(+0.82%)
Aug 24, 2010 121.05 123.11 121.00 122.69 164,287 +0.57(+0.47%)
Aug 23, 2010 122.24 122.38 121.77 122.12 68,211 -0.20(-0.16%)
Aug 20, 2010 122.24 122.39 121.77 122.32 68,742 -0.40(-0.33%)
Aug 19, 2010 122.98 123.29 122.48 122.72 75,268 +0.17(+0.14%)
Aug 18, 2010 121.56 122.83 121.34 122.55 208,133 +0.50(+0.41%)
Aug 17, 2010 122.08 122.27 121.91 122.05 102,482 +0.05(+0.04%)
Aug 16, 2010 122.01 122.13 121.77 122.00 244,986 +0.95(+0.78%)
Aug 13, 2010 121.05 121.14 120.66 121.05 242,660 +0.05(+0.04%)
Aug 12, 2010 120.88 121.13 120.74 121.00 594,617 +1.40(+1.17%)
Aug 11, 2010 119.97 120.22 118.83 119.60 1,742,369 -0.42(-0.35%)
Aug 10, 2010 118.85 120.36 118.70 120.02 73,419 +0.29(+0.24%)
Aug 09, 2010 120.06 120.09 119.55 119.73 21,506 -0.38(-0.32%)
Aug 06, 2010 120.11 120.68 119.89 120.11 74,987 +0.86(+0.72%)
Aug 05, 2010 119.29 119.36 118.63 119.25 73,277 +0.29(+0.24%)
Aug 04, 2010 119.72 119.89 118.91 118.96 58,601 +0.68(+0.57%)
Aug 03, 2010 118.13 118.60 118.13 118.28 37,056 +0.51(+0.43%)
Aug 02, 2010 118.37 118.58 117.47 117.77 48,780 +0.07(+0.06%)
Jul 30, 2010 117.70 117.90 116.32 117.70 165,536 +1.22(+1.05%)
Jul 29, 2010 115.75 116.51 115.60 116.48 47,571 +0.55(+0.47%)
Jul 28, 2010 115.66 116.10 115.28 115.93 307,995 +0.25(+0.22%)
Jul 27, 2010 117.11 117.18 115.41 115.68 300 -2.06(-1.75%)
Jul 26, 2010 118.61 118.70 117.54 117.74 134,021 -0.58(-0.49%)
Jul 23, 2010 119.41 119.70 118.04 118.32 45,790 -0.77(-0.65%)
Jul 22, 2010 118.28 119.72 118.28 119.09 70,284 +0.98(+0.83%)
Jul 21, 2010 119.03 119.24 117.97 118.11 69,928 -0.68(-0.57%)
Jul 20, 2010 117.95 119.00 117.80 118.79 44,822 +0.78(+0.66%)
Jul 19, 2010 117.81 118.01 117.36 118.01 110,719 -0.88(-0.74%)
Jul 16, 2010 118.89 119.02 118.24 118.89 151,812 -1.64(-1.36%)
Jul 15, 2010 120.93 120.96 120.06 120.53 77,585 -0.02(-0.02%)
Jul 14, 2010 120.48 121.40 119.88 120.55 87,186 -0.11(-0.09%)
Jul 13, 2010 121.29 121.35 120.66 120.66 51,271 +1.04(+0.87%)
Jul 12, 2010 120.12 120.42 119.30 119.62 75,721 -1.03(-0.85%)
Jul 09, 2010 120.65 120.98 120.43 120.65 70,820 +1.18(+0.99%)
Jul 08, 2010 119.65 119.65 118.34 119.47 167,614 -0.55(-0.46%)
Jul 07, 2010 118.84 120.02 118.77 120.02 112,202 +1.21(+1.02%)
Jul 06, 2010 119.96 119.98 118.54 118.81 352,222 -1.92(-1.59%)
Jul 02, 2010 120.73 120.77 119.74 120.73 142,204 +1.39(+1.16%)
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.