Skip to main content

Physical Gold ETF (NY: SGOL )

17.08 +0.11 (+0.65%)
Streaming Delayed Price Updated: 12:22 PM EST, Dec 7, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2011 16.15 16.23 16.09 16.14 1,747,280 +0.10(+0.62%)
Jul 28, 2011 16.06 16.06 15.91 16.04 872,190 +0.02(+0.11%)
Jul 27, 2011 16.16 16.17 15.97 16.02 1,065,850 -0.06(-0.40%)
Jul 26, 2011 16.00 16.08 15.97 16.08 1,157,650 +0.04(+0.27%)
Jul 25, 2011 16.06 16.08 15.98 16.04 1,205,940 +0.13(+0.80%)
Jul 22, 2011 15.88 15.92 15.88 15.91 671,520 +0.13(+0.82%)
Jul 21, 2011 15.89 15.90 15.74 15.78 698,710 -0.12(-0.75%)
Jul 20, 2011 15.72 15.90 15.71 15.90 1,153,170 +0.13(+0.81%)
Jul 19, 2011 15.93 15.93 15.71 15.77 4,052,790 -0.18(-1.14%)
Jul 18, 2011 15.88 15.96 15.87 15.95 1,753,650 +0.13(+0.82%)
Jul 15, 2011 15.73 15.83 15.72 15.82 951,080 +0.06(+0.41%)
Jul 14, 2011 15.78 15.82 15.70 15.76 1,087,960 +0.05(+0.32%)
Jul 13, 2011 15.68 15.77 15.66 15.71 2,118,050 +0.13(+0.85%)
Jul 12, 2011 15.42 15.62 15.37 15.58 1,659,740 +0.13(+0.82%)
Jul 11, 2011 15.43 15.46 15.32 15.45 1,646,630 +0.14(+0.89%)
Jul 08, 2011 15.32 15.34 15.29 15.31 1,250,430 +0.10(+0.69%)
Jul 07, 2011 15.19 15.22 15.12 15.21 1,469,040 +0.03(+0.18%)
Jul 06, 2011 15.16 15.24 15.15 15.18 2,298,220 +0.14(+0.90%)
Jul 05, 2011 14.98 15.07 14.97 15.05 1,445,380 +0.27(+1.83%)
Jul 01, 2011 14.78 14.79 14.68 14.78 1,220,600 -0.12(-0.77%)
Jun 30, 2011 15.00 15.03 14.89 14.89 1,274,380 -0.12(-0.77%)
Jun 29, 2011 14.96 15.03 14.93 15.01 991,730 +0.10(+0.66%)
Jun 28, 2011 14.89 14.96 14.85 14.91 624,480 +0.06(+0.37%)
Jun 27, 2011 14.88 14.92 14.80 14.85 750,470 -0.05(-0.36%)
Jun 24, 2011 15.07 15.08 14.88 14.91 1,643,960 -0.22(-1.44%)
Jun 23, 2011 15.16 15.17 15.02 15.12 2,493,990 -0.27(-1.75%)
Jun 22, 2011 15.39 15.48 15.35 15.39 1,314,790 +0.03(+0.18%)
Jun 21, 2011 15.31 15.38 15.31 15.37 1,024,870 +0.08(+0.51%)
Jun 20, 2011 15.30 15.32 15.29 15.29 1,054,840 +0.00(+0.03%)
Jun 17, 2011 15.18 15.31 15.18 15.29 1,013,080 +0.10(+0.65%)
Jun 16, 2011 15.17 15.23 15.12 15.19 520,240 -0.02(-0.12%)
Jun 15, 2011 15.11 15.24 15.09 15.21 774,000 +0.05(+0.33%)
Jun 14, 2011 15.06 15.16 15.04 15.16 765,350 +0.09(+0.62%)
Jun 13, 2011 15.16 15.19 15.01 15.06 1,590,480 -0.15(-0.99%)
Jun 10, 2011 15.20 15.27 15.16 15.21 697,370 -0.13(-0.87%)
Jun 09, 2011 15.29 15.39 15.27 15.35 2,805,500 +0.07(+0.48%)
Jun 08, 2011 15.29 15.33 15.22 15.27 784,320 -0.06(-0.37%)
Jun 07, 2011 15.36 15.38 15.26 15.33 1,761,630 -0.01(-0.06%)
Jun 06, 2011 15.37 15.43 15.31 15.34 2,360,930 +0.03(+0.16%)
Jun 03, 2011 15.32 15.36 15.26 15.31 1,316,860 +0.17(+1.10%)
May 24, 2011 15.14 15.19 15.12 15.15 2,718,770 +0.07(+0.49%)
May 23, 2011 14.98 15.08 14.98 15.07 2,430,510 +0.03(+0.23%)
May 20, 2011 14.86 15.06 14.77 15.04 5,257,570 +0.19(+1.29%)
May 19, 2011 14.79 14.87 14.77 14.85 1,582,010 +0.01(+0.04%)
May 18, 2011 14.84 14.90 14.79 14.84 1,448,550 +0.09(+0.61%)
May 17, 2011 14.70 14.76 14.62 14.75 1,940,890 -0.07(-0.47%)
May 16, 2011 14.87 14.95 14.80 14.82 1,644,240 -0.02(-0.13%)
May 13, 2011 14.96 15.01 14.73 14.84 3,808,500 -0.10(-0.67%)
May 12, 2011 14.87 15.00 14.78 14.94 3,927,620 -0.00(-0.03%)
May 11, 2011 15.00 15.02 14.87 14.95 3,095,300 -0.13(-0.86%)
May 10, 2011 15.00 15.11 14.99 15.07 1,612,740 +0.04(+0.30%)
May 09, 2011 14.95 15.04 14.92 15.03 2,657,680 +0.21(+1.44%)
May 06, 2011 14.80 14.89 14.72 14.82 6,232,790 +0.20(+1.36%)
May 05, 2011 14.96 15.04 14.54 14.62 10,135,570 -0.45(-2.97%)
May 04, 2011 15.28 15.32 14.97 15.06 6,383,960 -0.21(-1.39%)
May 03, 2011 15.34 15.39 15.18 15.28 3,209,590 -0.06(-0.37%)
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.