Skip to main content

Physical Gold ETF (NY: SGOL )

16.87 -0.05 (-0.30%)
Official Closing Price Updated: 4:10 PM EDT, Aug 18, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2011 131.80 132.98 131.79 132.36 85,477 -0.35(-0.26%)
Jan 28, 2011 130.42 133.95 130.42 132.71 302,507 +2.31(+1.77%)
Jan 27, 2011 132.82 132.93 130.30 130.40 422,251 -3.26(-2.44%)
Jan 26, 2011 132.32 133.67 131.80 133.66 159,762 +1.06(+0.80%)
Jan 25, 2011 132.12 132.72 131.62 132.60 97,671 -0.22(-0.17%)
Jan 24, 2011 133.51 134.12 132.65 132.82 148,323 -0.69(-0.52%)
Jan 21, 2011 133.27 133.95 133.05 133.51 109,200 -0.17(-0.13%)
Jan 20, 2011 134.29 134.59 133.64 133.68 149,626 -2.58(-1.89%)
Jan 19, 2011 136.96 137.00 135.98 136.26 54,362 +0.27(+0.20%)
Jan 18, 2011 136.25 136.57 135.82 135.99 58,120 +0.72(+0.53%)
Jan 14, 2011 135.71 136.17 134.80 135.27 108,153 -1.31(-0.96%)
Jan 13, 2011 138.32 138.32 136.26 136.58 122,858 -1.49(-1.08%)
Jan 12, 2011 137.39 138.15 136.99 138.07 54,797 +0.60(+0.44%)
Jan 11, 2011 137.38 137.76 136.58 137.47 90,940 +0.69(+0.50%)
Jan 10, 2011 136.47 136.79 135.81 136.78 50,009 +0.59(+0.43%)
Jan 07, 2011 135.94 137.18 135.74 136.19 92,104 -0.26(-0.19%)
Jan 06, 2011 136.60 136.95 135.77 136.45 94,678 -0.53(-0.39%)
Jan 05, 2011 136.05 137.19 135.68 136.98 108,146 -0.37(-0.27%)
Jan 04, 2011 138.87 138.90 136.76 137.35 186,129 -3.28(-2.33%)
Jan 03, 2011 141.38 141.64 140.59 140.63 110,101 -0.76(-0.54%)
Dec 31, 2010 140.47 141.44 140.42 141.39 62,301 +1.67(+1.20%)
Dec 30, 2010 140.26 140.33 139.59 139.72 35,357 -0.63(-0.45%)
Dec 29, 2010 140.05 140.66 139.89 140.35 75,145 +0.46(+0.33%)
Dec 28, 2010 139.49 139.97 139.28 139.89 80,742 +2.26(+1.64%)
Dec 27, 2010 137.59 137.65 137.18 137.63 29,239 +0.39(+0.28%)
Dec 23, 2010 136.85 137.45 136.55 137.24 79,917 -0.40(-0.29%)
Dec 22, 2010 138.22 138.28 137.61 137.64 53,209 -0.22(-0.16%)
Dec 21, 2010 137.82 138.19 137.40 137.86 62,450 +0.17(+0.12%)
Dec 20, 2010 137.78 138.03 136.99 137.69 49,454 +0.88(+0.64%)
Dec 17, 2010 136.58 137.20 135.80 136.81 57,625 +0.41(+0.30%)
Dec 16, 2010 136.78 136.83 135.54 136.40 199,520 -1.08(-0.79%)
Dec 15, 2010 137.95 138.52 137.31 137.48 62,546 -1.32(-0.95%)
Dec 14, 2010 138.87 139.84 138.49 138.80 98,914 +0.09(+0.06%)
Dec 13, 2010 138.85 139.22 138.53 138.71 64,328 +0.70(+0.51%)
Dec 10, 2010 137.55 138.04 136.61 138.01 164,774 +0.06(+0.04%)
Dec 09, 2010 138.31 138.78 137.56 137.95 121,787 +0.54(+0.39%)
Dec 08, 2010 138.59 138.92 136.52 137.41 189,478 -1.72(-1.24%)
Dec 07, 2010 142.18 142.23 139.13 139.13 165,003 -2.72(-1.92%)
Dec 06, 2010 140.85 142.13 140.42 141.85 143,140 +1.08(+0.77%)
Dec 03, 2010 139.24 140.78 139.22 140.77 88,695 +2.96(+2.15%)
Dec 02, 2010 138.29 139.17 137.81 137.81 53,857 -0.29(-0.21%)
Dec 01, 2010 138.37 138.71 137.64 138.10 98,703 +0.13(+0.09%)
Nov 30, 2010 137.81 138.37 137.49 137.97 112,987 +1.84(+1.35%)
Nov 29, 2010 135.78 136.35 135.04 136.13 144,288 +0.71(+0.52%)
Nov 26, 2010 134.98 135.44 134.56 135.42 33,418 -1.38(-1.01%)
Nov 24, 2010 136.99 136.80 136.80 136.80 46,218 -0.12(-0.09%)
Nov 23, 2010 136.22 137.67 136.07 136.92 82,841 +0.87(+0.64%)
Nov 22, 2010 134.71 136.17 134.39 136.05 87,368 +1.30(+0.96%)
Nov 19, 2010 134.03 134.85 133.57 134.75 60,674 +0.10(+0.07%)
Nov 18, 2010 134.40 135.35 134.12 134.65 125,134 +1.74(+1.31%)
Nov 17, 2010 133.27 133.88 132.66 132.91 87,405 -0.60(-0.45%)
Nov 16, 2010 134.81 134.91 132.36 133.51 167,405 -3.07(-2.25%)
Nov 15, 2010 136.58 137.06 134.95 136.58 84,011 +0.30(+0.22%)
Nov 12, 2010 138.56 138.92 135.40 136.28 245,386 -4.02(-2.87%)
Nov 11, 2010 140.30 140.39 139.27 140.30 75,098 +0.41(+0.29%)
Nov 10, 2010 139.71 139.94 137.84 139.89 163,718 +1.58(+1.14%)
Nov 09, 2010 141.42 141.83 137.67 138.31 295,511 -2.09(-1.49%)
Nov 08, 2010 138.57 140.40 138.16 140.40 201,736 +1.43(+1.03%)
Nov 05, 2010 137.77 139.21 137.65 138.97 140,370 +0.42(+0.30%)
Nov 04, 2010 137.34 138.69 136.85 138.55 160,061 +4.37(+3.25%)
Nov 03, 2010 134.86 135.06 132.00 134.19 404,260 -0.84(-0.63%)
Nov 02, 2010 135.00 135.13 134.50 135.03 49,501 +0.56(+0.42%)
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.