Skip to main content

Physical Gold ETF (NY: SGOL )

16.87 -0.05 (-0.30%)
Official Closing Price Updated: 8:00 PM EDT, Aug 18, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2012 160.63 160.69 159.30 159.59 52,653 -0.85(-0.53%)
Jul 30, 2012 159.87 160.69 159.76 160.44 35,814 -0.14(-0.09%)
Jul 27, 2012 160.68 160.94 159.70 160.58 59,026 +0.78(+0.49%)
Jul 26, 2012 159.72 160.29 159.14 159.80 102,672 +1.13(+0.71%)
Jul 25, 2012 158.35 159.27 158.11 158.67 146,288 +2.18(+1.39%)
Jul 24, 2012 156.65 156.67 155.20 156.49 134,394 +0.51(+0.33%)
Jul 23, 2012 155.41 156.23 155.19 155.98 52,254 -0.70(-0.45%)
Jul 20, 2012 155.96 156.96 155.86 156.68 22,320 +0.29(+0.19%)
Jul 19, 2012 156.72 157.07 156.14 156.39 19,203 +0.39(+0.25%)
Jul 18, 2012 155.64 156.55 155.50 156.00 41,801 -0.41(-0.26%)
Jul 17, 2012 157.13 157.43 155.41 156.41 59,135 -0.78(-0.50%)
Jul 16, 2012 157.45 157.70 156.98 157.19 28,936 +0.08(+0.05%)
Jul 13, 2012 156.38 157.84 156.38 157.11 42,481 +1.61(+1.04%)
Jul 12, 2012 154.22 155.84 153.86 155.50 41,299 -0.37(-0.24%)
Jul 11, 2012 155.55 156.23 155.00 155.87 76,987 +0.75(+0.48%)
Jul 10, 2012 158.15 158.15 154.77 155.13 58,242 -1.89(-1.21%)
Jul 09, 2012 156.60 157.53 156.40 157.02 21,402 +0.36(+0.23%)
Jul 06, 2012 157.22 157.47 155.91 156.66 97,833 -2.04(-1.29%)
Jul 05, 2012 158.45 159.37 158.16 158.70 39,613 -1.71(-1.07%)
Jul 03, 2012 159.99 160.73 159.84 160.41 130,928 +2.30(+1.45%)
Jul 02, 2012 157.62 158.50 157.43 158.11 46,638 -0.07(-0.05%)
Jun 29, 2012 158.15 158.96 157.63 158.18 56,523 +4.22(+2.74%)
Jun 28, 2012 154.85 155.10 153.15 153.96 65,934 -1.84(-1.18%)
Jun 27, 2012 156.34 156.38 155.35 155.80 12,144 +0.16(+0.10%)
Jun 26, 2012 156.02 156.22 155.16 155.64 34,734 -1.07(-0.68%)
Jun 25, 2012 155.53 157.12 155.25 156.71 54,197 +1.06(+0.68%)
Jun 22, 2012 154.99 155.65 154.16 155.65 44,218 +0.69(+0.45%)
Jun 21, 2012 156.75 157.19 154.81 154.96 86,208 -4.04(-2.54%)
Jun 20, 2012 159.06 160.48 157.37 159.00 154,448 -1.23(-0.77%)
Jun 19, 2012 161.07 161.17 160.06 160.23 58,414 -0.73(-0.45%)
Jun 18, 2012 160.56 161.19 159.52 160.96 38,858 +0.03(+0.02%)
Jun 15, 2012 160.81 161.45 160.50 160.93 83,573 +0.17(+0.11%)
Jun 14, 2012 160.75 160.85 159.35 160.76 80,201 +0.55(+0.34%)
Jun 13, 2012 160.69 160.69 159.61 160.21 80,886 +0.73(+0.46%)
Jun 12, 2012 158.53 160.10 158.51 159.48 62,754 +1.25(+0.79%)
Jun 11, 2012 157.90 158.36 156.61 158.23 48,857 +0.40(+0.25%)
Jun 08, 2012 155.99 157.83 155.96 157.83 100,341 +0.35(+0.22%)
Jun 07, 2012 160.90 160.91 156.24 157.48 345,458 -2.81(-1.75%)
Jun 06, 2012 161.97 162.24 159.65 160.29 369,819 +0.06(+0.04%)
Jun 05, 2012 160.00 160.31 159.63 160.23 84,848 -0.14(-0.09%)
Jun 04, 2012 160.33 160.44 159.26 160.37 138,236 -0.14(-0.09%)
Jun 01, 2012 158.42 161.38 158.00 160.51 307,803 +5.92(+3.83%)
May 31, 2012 155.04 155.67 153.60 154.59 114,087 -0.30(-0.19%)
May 30, 2012 152.63 155.32 151.53 154.89 139,330 +0.92(+0.60%)
May 29, 2012 156.49 156.53 153.25 153.97 104,825 -1.69(-1.08%)
May 25, 2012 154.84 155.73 154.61 155.66 62,179 +1.33(+0.86%)
May 24, 2012 155.74 155.85 153.60 154.33 67,488 -0.09(-0.06%)
May 23, 2012 154.45 154.69 151.79 154.42 270,867 -0.66(-0.43%)
May 22, 2012 156.55 157.40 154.59 155.08 241,210 -2.60(-1.65%)
May 21, 2012 157.14 157.88 156.90 157.68 43,519 +0.10(+0.06%)
May 18, 2012 157.48 158.16 157.03 157.58 146,667 +1.79(+1.15%)
May 17, 2012 153.78 156.35 153.37 155.79 178,360 +3.39(+2.22%)
May 16, 2012 152.35 153.61 151.51 152.40 395,986 -0.20(-0.13%)
May 15, 2012 154.04 154.33 152.53 152.60 99,310 -1.63(-1.06%)
May 14, 2012 154.54 154.92 153.97 154.23 299,988 -2.27(-1.45%)
May 11, 2012 156.37 157.42 156.24 156.50 101,281 -1.26(-0.80%)
May 10, 2012 158.10 158.42 157.66 157.76 59,597 +0.25(+0.16%)
May 09, 2012 157.08 157.85 156.56 157.51 184,166 -1.51(-0.95%)
May 08, 2012 159.63 159.69 157.95 159.02 249,862 -3.12(-1.92%)
May 07, 2012 162.38 162.38 161.51 162.14 78,263 -0.42(-0.26%)
May 04, 2012 161.85 163.00 161.75 162.56 167,002 +0.49(+0.30%)
May 03, 2012 162.27 162.49 161.48 162.07 70,302 -1.61(-0.98%)
May 02, 2012 163.79 163.84 162.91 163.68 73,233 -0.76(-0.46%)
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.