Skip to main content

Physical Gold ETF (NY: SGOL )

16.92 -0.31 (-1.80%)
Official Closing Price Updated: 4:10 PM EST, Dec 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2011 15.28 15.60 15.27 15.53 3,258,640 +0.26(+1.68%)
Apr 28, 2011 15.22 15.29 15.15 15.27 2,548,470 +0.06(+0.41%)
Apr 27, 2011 15.03 15.21 14.94 15.21 1,872,320 +0.29(+1.94%)
Apr 26, 2011 14.93 14.94 14.83 14.92 2,630,240 -0.06(-0.39%)
Apr 25, 2011 15.01 15.04 14.93 14.98 3,239,420 +0.02(+0.11%)
Apr 21, 2011 14.94 14.99 14.92 14.96 1,415,610 +0.03(+0.19%)
Apr 20, 2011 14.92 14.96 14.87 14.93 1,639,920 +0.05(+0.35%)
Apr 19, 2011 14.86 14.90 14.80 14.88 2,256,930 +0.01(+0.05%)
Apr 18, 2011 14.80 14.88 14.74 14.87 2,318,920 +0.09(+0.58%)
Apr 15, 2011 14.67 14.79 14.64 14.79 1,660,780 +0.13(+0.88%)
Apr 14, 2011 14.51 14.66 14.50 14.66 1,487,840 +0.19(+1.31%)
Apr 13, 2011 14.51 14.52 14.43 14.47 1,323,020 +0.03(+0.18%)
Apr 12, 2011 14.55 14.55 14.35 14.44 1,803,610 -0.10(-0.66%)
Apr 11, 2011 14.61 14.63 14.51 14.54 1,380,560 -0.11(-0.74%)
Apr 08, 2011 14.62 14.66 14.58 14.65 1,415,740 +0.12(+0.84%)
Apr 07, 2011 14.50 14.56 14.46 14.52 954,750 +0.01(+0.04%)
Apr 06, 2011 14.52 14.54 14.45 14.52 1,033,650 +0.04(+0.30%)
Apr 05, 2011 14.23 14.48 14.23 14.47 2,985,700 +0.22(+1.55%)
Apr 04, 2011 14.29 14.30 14.22 14.25 1,057,440 +0.06(+0.45%)
Apr 01, 2011 14.14 14.22 14.04 14.19 1,368,900 -0.07(-0.49%)
Mar 31, 2011 14.28 14.31 14.26 14.26 1,122,340 +0.12(+0.87%)
Mar 30, 2011 14.18 14.19 14.04 14.14 1,069,420 +0.04(+0.28%)
Mar 29, 2011 14.09 14.15 14.06 14.10 571,610 -0.03(-0.19%)
Mar 28, 2011 14.05 14.15 14.04 14.12 883,430 -0.08(-0.54%)
Mar 25, 2011 14.27 14.30 14.14 14.20 1,225,740 -0.00(-0.01%)
Mar 24, 2011 14.30 14.40 14.16 14.20 1,738,090 -0.11(-0.74%)
Mar 23, 2011 14.23 14.33 14.23 14.31 1,059,930 +0.13(+0.88%)
Mar 22, 2011 14.15 14.20 14.14 14.18 657,670 -0.01(-0.05%)
Mar 21, 2011 14.25 14.25 14.18 14.19 890,280 +0.08(+0.60%)
Mar 18, 2011 14.09 14.15 14.05 14.10 1,179,470 +0.15(+1.06%)
Mar 17, 2011 13.92 13.97 13.90 13.96 514,150 +0.06(+0.46%)
Mar 16, 2011 13.92 13.98 13.84 13.89 1,151,040 -0.01(-0.04%)
Mar 15, 2011 13.86 14.15 13.85 13.90 2,041,410 -0.26(-1.82%)
Mar 14, 2011 14.20 14.22 14.13 14.15 3,118,650 +0.07(+0.47%)
Mar 11, 2011 14.00 14.16 13.99 14.09 1,384,030 +0.04(+0.28%)
Mar 10, 2011 14.12 14.12 13.95 14.05 1,480,370 -0.16(-1.15%)
Mar 09, 2011 14.26 14.26 14.16 14.21 664,790 +0.01(+0.06%)
Mar 08, 2011 14.23 14.24 14.16 14.20 723,640 -0.04(-0.28%)
Mar 07, 2011 14.47 14.47 14.21 14.24 1,390,460 +0.04(+0.26%)
Mar 04, 2011 14.14 14.24 14.14 14.21 1,517,980 +0.12(+0.88%)
Mar 03, 2011 14.15 14.19 14.03 14.08 1,290,880 -0.18(-1.27%)
Mar 02, 2011 14.28 14.32 14.22 14.26 1,006,010 -0.01(-0.04%)
Mar 01, 2011 14.12 14.27 14.12 14.27 1,394,740 +0.23(+1.65%)
Feb 28, 2011 14.03 14.08 13.98 14.04 898,920 +0.03(+0.20%)
Feb 25, 2011 13.99 14.04 13.95 14.01 791,270 +0.10(+0.70%)
Feb 24, 2011 14.07 14.09 13.85 13.91 1,338,460 -0.11(-0.81%)
Feb 23, 2011 13.96 14.09 13.96 14.02 1,216,190 +0.13(+0.91%)
Feb 22, 2011 13.95 13.99 13.89 13.90 1,946,560 +0.10(+0.70%)
Feb 18, 2011 13.78 13.84 13.75 13.80 1,126,370 +0.03(+0.23%)
Feb 17, 2011 13.74 13.78 13.71 13.77 878,540 +0.10(+0.71%)
Feb 16, 2011 13.69 13.74 13.61 13.67 1,513,530 +0.02(+0.11%)
Feb 15, 2011 13.65 13.68 13.63 13.66 555,410 +0.10(+0.77%)
Feb 14, 2011 13.55 13.60 13.54 13.55 676,450 +0.06(+0.47%)
Feb 11, 2011 13.56 13.60 13.47 13.49 3,299,130 -0.06(-0.45%)
Feb 10, 2011 13.47 13.59 13.46 13.55 4,292,120 -0.02(-0.14%)
Feb 09, 2011 13.58 13.60 13.51 13.57 1,332,640 -0.00(-0.01%)
Feb 08, 2011 13.55 13.61 13.54 13.57 5,231,180 +0.15(+1.13%)
Feb 07, 2011 13.42 13.45 13.38 13.42 555,050 +0.01(+0.04%)
Feb 04, 2011 13.44 13.53 13.38 13.41 3,477,880 -0.06(-0.45%)
Feb 03, 2011 13.26 13.48 13.18 13.47 2,406,960 +0.18(+1.36%)
Feb 02, 2011 13.29 13.30 13.20 13.29 769,180 -0.04(-0.29%)
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.