Skip to main content

Physical Gold ETF (NY: SGOL )

17.48 -0.01 (-0.06%)
Official Closing Price Updated: 4:10 PM EDT, Jun 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2015 116.06 116.40 115.68 115.84 8,711 -0.20(-0.17%)
Mar 30, 2015 116.22 116.24 115.94 116.04 11,796 -1.27(-1.08%)
Mar 27, 2015 117.42 117.55 116.85 117.31 26,859 -0.52(-0.44%)
Mar 26, 2015 118.14 118.14 117.66 117.83 37,812 +0.81(+0.69%)
Mar 25, 2015 117.34 117.44 116.99 117.02 8,556 +0.14(+0.12%)
Mar 24, 2015 116.65 116.90 116.18 116.88 13,401 +0.30(+0.26%)
Mar 23, 2015 115.99 116.61 115.80 116.58 32,239 +0.72(+0.62%)
Mar 20, 2015 114.94 116.26 114.94 115.86 30,788 +1.34(+1.17%)
Mar 19, 2015 114.13 114.73 113.83 114.52 21,528 -0.14(-0.12%)
Mar 18, 2015 112.57 115.08 112.38 114.66 40,742 +2.29(+2.04%)
Mar 17, 2015 112.13 113.50 111.96 112.37 21,592 -0.71(-0.63%)
Mar 16, 2015 113.27 113.34 112.66 113.08 19,090 -0.03(-0.03%)
Mar 13, 2015 113.27 113.47 112.74 113.11 33,185 +0.22(+0.19%)
Mar 12, 2015 113.37 113.38 112.50 112.89 19,451 -0.03(-0.03%)
Mar 11, 2015 113.39 113.45 112.42 112.92 24,271 -0.67(-0.59%)
Mar 10, 2015 114.27 114.54 113.40 113.59 112,468 -0.59(-0.52%)
Mar 09, 2015 114.65 114.82 114.18 114.18 104,797 +0.12(+0.11%)
Mar 06, 2015 115.46 115.46 113.98 114.06 64,673 -3.25(-2.77%)
Mar 05, 2015 117.66 118.24 117.15 117.31 16,916 -0.06(-0.05%)
Mar 04, 2015 117.95 117.78 117.34 117.37 10,978 -0.41(-0.35%)
Mar 03, 2015 118.37 118.85 117.67 117.78 27,591 -0.19(-0.16%)
Mar 02, 2015 118.77 118.86 117.93 117.97 66,412 -0.62(-0.52%)
Feb 27, 2015 119.07 119.26 118.58 118.59 12,915 +0.40(+0.34%)
Feb 26, 2015 118.78 118.82 118.09 118.19 167,292 +0.21(+0.18%)
Feb 25, 2015 118.13 118.13 117.61 117.98 31,358 +0.49(+0.42%)
Feb 24, 2015 117.22 117.64 116.66 117.49 34,916 -0.19(-0.16%)
Feb 23, 2015 117.69 118.51 117.36 117.68 46,548 +0.01(+0.01%)
Feb 20, 2015 118.38 119.00 117.37 117.67 28,431 -0.62(-0.52%)
Feb 19, 2015 118.68 118.70 118.08 118.29 14,529 -0.36(-0.30%)
Feb 18, 2015 118.28 118.86 117.33 118.65 44,286 +0.34(+0.29%)
Feb 17, 2015 118.75 118.87 117.93 118.31 36,824 -2.01(-1.67%)
Feb 13, 2015 120.40 120.32 120.32 120.32 16,200 +0.59(+0.49%)
Feb 12, 2015 120.08 120.10 119.50 119.73 13,056 +0.33(+0.28%)
Feb 11, 2015 120.88 120.88 119.40 119.40 36,517 -1.46(-1.21%)
Feb 10, 2015 121.03 121.28 120.59 120.86 16,574 -0.70(-0.58%)
Feb 09, 2015 121.27 121.72 121.27 121.56 9,943 +0.58(+0.48%)
Feb 06, 2015 121.51 121.86 120.45 120.98 70,546 -3.23(-2.60%)
Feb 05, 2015 123.40 124.21 123.02 124.21 42,607 +0.13(+0.10%)
Feb 04, 2015 124.01 124.27 123.39 124.08 40,594 +0.58(+0.47%)
Feb 03, 2015 124.20 124.20 123.00 123.50 25,347 -1.33(-1.07%)
Feb 02, 2015 124.36 125.56 124.24 124.83 66,126 -0.98(-0.78%)
Jan 30, 2015 123.87 125.86 123.63 125.81 61,863 +2.75(+2.23%)
Jan 29, 2015 124.50 124.61 122.67 123.06 68,420 -2.86(-2.27%)
Jan 28, 2015 125.99 126.31 125.36 125.92 67,163 -0.95(-0.75%)
Jan 27, 2015 126.09 126.42 125.97 126.87 207,498 +1.44(+1.15%)
Jan 26, 2015 125.69 125.78 124.99 125.43 50,019 -1.30(-1.03%)
Jan 23, 2015 126.88 126.90 125.85 126.73 35,690 -0.98(-0.77%)
Jan 22, 2015 127.48 128.03 126.76 127.71 47,684 +1.00(+0.79%)
Jan 21, 2015 127.58 127.74 125.80 126.71 46,503 +0.06(+0.05%)
Jan 20, 2015 126.09 127.04 125.99 126.65 59,779 +1.68(+1.34%)
Jan 16, 2015 124.03 125.49 124.03 124.97 100,131 +1.65(+1.34%)
Jan 15, 2015 122.71 124.00 122.69 123.32 85,423 +2.95(+2.45%)
Jan 14, 2015 121.36 121.53 120.21 120.37 38,287 -0.15(-0.12%)
Jan 13, 2015 121.26 121.44 120.26 120.52 33,976 -0.32(-0.26%)
Jan 12, 2015 119.73 120.91 119.73 120.84 46,303 +1.30(+1.09%)
Jan 09, 2015 118.80 119.55 118.80 119.54 25,126 +1.34(+1.13%)
Jan 08, 2015 118.78 119.12 118.16 118.20 69,382 -0.49(-0.41%)
Jan 07, 2015 118.80 119.10 118.50 118.69 26,485 -0.70(-0.59%)
Jan 06, 2015 118.54 119.75 118.21 119.39 34,186 +1.29(+1.09%)
Jan 05, 2015 117.05 118.27 117.00 118.10 24,137 +1.78(+1.53%)
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.