Skip to main content

Physical Gold ETF (NY: SGOL )

17.35 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, May 13, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2009 110.04 109.41 109.41 109.41 53,000 +0.35(+0.32%)
Dec 30, 2009 108.70 109.53 108.53 109.06 106,113 -0.50(-0.46%)
Dec 29, 2009 110.57 110.57 109.56 109.56 162,573 -1.16(-1.05%)
Dec 28, 2009 110.79 110.87 110.08 110.72 96,106 +0.27(+0.24%)
Dec 24, 2009 110.01 110.47 109.87 110.45 44,365 +1.77(+1.63%)
Dec 23, 2009 108.74 109.46 108.39 108.68 111,470 +0.45(+0.42%)
Dec 22, 2009 108.83 109.16 107.41 108.23 128,611 -0.79(-0.72%)
Dec 21, 2009 111.38 111.40 108.91 109.02 152,840 -2.14(-1.92%)
Dec 18, 2009 110.17 111.60 109.61 111.16 107,016 +1.67(+1.53%)
Dec 17, 2009 111.60 112.03 109.41 109.48 206,070 -4.25(-3.74%)
Dec 16, 2009 113.02 114.05 112.80 113.73 159,036 +1.38(+1.22%)
Dec 15, 2009 112.12 112.68 111.53 112.35 107,873 +0.02(+0.02%)
Dec 14, 2009 112.38 112.61 112.14 112.33 95,811 +0.89(+0.80%)
Dec 11, 2009 112.76 112.95 110.88 111.44 227,700 -1.60(-1.42%)
Dec 10, 2009 112.92 113.21 112.17 113.04 243,111 +0.06(+0.05%)
Dec 09, 2009 113.70 114.65 111.52 112.98 315,278 +0.00(+0.00%)
Dec 08, 2009 114.86 115.25 112.36 112.98 209,412 -2.45(-2.12%)
Dec 07, 2009 113.83 116.46 113.59 115.43 284,334 -0.51(-0.44%)
Dec 04, 2009 119.39 119.51 114.51 115.94 382,441 -5.16(-4.26%)
Dec 03, 2009 120.99 121.86 120.46 121.10 306,244 -0.38(-0.31%)
Dec 02, 2009 121.20 121.59 120.69 121.48 154,649 +1.77(+1.48%)
Dec 01, 2009 119.62 120.12 119.14 119.71 132,518 +1.80(+1.52%)
Nov 30, 2009 116.78 118.17 116.57 117.92 96,082 +0.57(+0.48%)
Nov 27, 2009 115.39 118.03 115.27 117.35 182,968 -1.59(-1.34%)
Nov 25, 2009 117.96 119.13 117.83 118.94 112,011 +1.96(+1.68%)
Nov 24, 2009 116.98 117.03 116.17 116.98 82,306 +0.48(+0.41%)
Nov 23, 2009 116.93 117.30 116.29 116.50 97,617 +1.44(+1.25%)
Nov 20, 2009 113.96 115.10 113.75 115.06 78,198 +0.57(+0.50%)
Nov 19, 2009 114.07 114.51 112.99 114.49 61,628 +0.00(+0.00%)
Nov 18, 2009 114.91 115.26 114.06 114.49 78,530 +0.33(+0.29%)
Nov 17, 2009 113.19 114.17 113.06 114.16 84,322 +0.31(+0.27%)
Nov 16, 2009 112.88 114.33 112.84 113.85 170,346 +1.95(+1.74%)
Nov 13, 2009 110.59 111.92 110.39 111.90 66,274 +1.52(+1.38%)
Nov 12, 2009 111.30 111.65 110.24 110.38 155,093 -1.37(-1.23%)
Nov 11, 2009 111.64 111.84 111.19 111.75 69,549 +1.23(+1.11%)
Nov 10, 2009 110.16 110.88 109.83 110.52 78,457 +0.22(+0.20%)
Nov 09, 2009 110.85 110.90 110.06 110.30 77,522 +0.60(+0.55%)
Nov 06, 2009 109.50 110.04 109.17 109.70 92,741 +0.62(+0.57%)
Nov 05, 2009 108.92 109.29 108.71 109.08 78,698 -0.08(-0.07%)
Nov 04, 2009 109.23 109.70 108.65 109.16 107,563 +0.61(+0.56%)
Nov 03, 2009 105.79 108.76 105.78 108.55 139,469 +2.59(+2.44%)
Nov 02, 2009 105.53 106.28 105.37 105.96 43,396 +1.41(+1.35%)
Oct 30, 2009 104.34 104.66 103.51 104.55 42,223 -0.13(-0.12%)
Oct 29, 2009 103.69 104.73 103.51 104.68 71,351 +1.96(+1.91%)
Oct 28, 2009 103.50 103.93 102.67 102.72 53,909 -1.13(-1.09%)
Oct 27, 2009 103.91 103.95 103.10 103.85 22,609 -0.03(-0.03%)
Oct 26, 2009 105.43 105.89 103.76 103.88 73,655 -1.59(-1.51%)
Oct 23, 2009 105.52 105.67 105.35 105.47 80,759 -0.46(-0.43%)
Oct 22, 2009 105.46 106.07 105.12 105.93 53,719 +0.20(+0.19%)
Oct 21, 2009 105.38 106.41 105.34 105.73 46,957 +0.29(+0.27%)
Oct 20, 2009 105.31 105.81 105.31 105.44 69,682 -0.81(-0.76%)
Oct 19, 2009 105.19 106.26 104.85 106.25 66,657 +1.04(+0.99%)
Oct 16, 2009 104.71 105.63 104.55 105.21 58,758 +0.37(+0.35%)
Oct 15, 2009 105.27 105.93 104.57 104.84 70,043 -1.29(-1.22%)
Oct 14, 2009 106.31 106.56 105.93 106.13 54,553 -0.10(-0.09%)
Oct 13, 2009 105.75 106.48 105.48 106.23 101,836 +0.66(+0.63%)
Oct 12, 2009 105.74 105.82 105.34 105.57 60,345 +0.76(+0.73%)
Oct 09, 2009 105.04 105.21 104.46 104.81 110,422 -0.85(-0.80%)
Oct 08, 2009 104.62 106.10 104.27 105.66 121,180 +1.32(+1.27%)
Oct 07, 2009 104.27 104.46 103.80 104.34 107,015 +0.15(+0.15%)
Oct 06, 2009 103.30 104.36 103.17 104.19 153,818 +2.50(+2.46%)
Oct 05, 2009 100.42 101.75 100.30 101.69 126,604 +1.47(+1.47%)
Oct 02, 2009 99.71 100.72 99.68 100.22 163,569 +0.38(+0.38%)
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.