Skip to main content

Physical Gold ETF (NY: SGOL )

16.79 +0.02 (+0.12%)
Official Closing Price Updated: 5:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2010 12.11 12.12 12.00 12.11 819,850 +0.01(+0.08%)
May 27, 2010 12.05 12.13 12.05 12.10 1,231,260 +0.02(+0.17%)
May 26, 2010 12.09 12.14 12.07 12.08 1,794,600 +0.12(+1.01%)
May 25, 2010 11.93 11.98 11.91 11.96 1,508,320 +0.05(+0.40%)
May 24, 2010 11.86 11.94 11.83 11.91 2,651,890 +0.17(+1.42%)
May 21, 2010 11.73 11.85 11.68 11.74 4,138,270 -0.06(-0.51%)
May 20, 2010 11.84 11.92 11.75 11.80 30,000 -0.09(-0.72%)
May 19, 2010 12.05 12.06 11.84 11.89 3,141,070 -0.29(-2.37%)
May 18, 2010 12.12 12.26 12.08 12.18 2,366,280 +0.01(+0.12%)
May 17, 2010 12.29 12.34 12.16 12.17 4,477,530 -0.11(-0.88%)
May 14, 2010 12.27 12.44 12.15 12.27 3,555,580 -0.02(-0.20%)
May 13, 2010 12.37 12.41 12.25 12.30 1,786,500 -0.08(-0.66%)
May 12, 2010 12.37 12.46 12.31 12.38 1,995,720 +0.08(+0.61%)
May 11, 2010 12.16 12.32 12.15 12.30 2,537,870 +0.32(+2.64%)
May 10, 2010 11.96 12.01 11.94 11.99 3,458,040 -0.07(-0.56%)
May 07, 2010 11.99 12.12 11.90 12.06 3,078,500 -0.02(-0.15%)
May 06, 2010 11.79 12.08 11.79 12.07 4,078,140 +0.34(+2.88%)
May 05, 2010 11.65 11.74 11.65 11.74 1,400,000 +0.02(+0.21%)
May 04, 2010 11.86 11.86 11.64 11.71 1,430,600 -0.09(-0.74%)
May 03, 2010 11.82 11.85 11.79 11.80 915,820 +0.04(+0.33%)
Apr 30, 2010 11.76 11.79 11.75 11.76 394,600 +0.11(+0.93%)
Apr 29, 2010 11.61 11.67 11.61 11.65 721,640 +0.00(+0.00%)
Apr 28, 2010 11.62 11.72 11.59 11.65 1,686,370 -0.03(-0.27%)
Apr 27, 2010 11.46 11.70 11.46 11.68 1,030,860 +0.18(+1.60%)
Apr 26, 2010 11.51 11.54 11.48 11.50 632,960 -0.04(-0.33%)
Apr 23, 2010 11.34 11.55 11.33 11.54 962,580 +0.14(+1.26%)
Apr 22, 2010 11.40 11.41 11.30 11.39 491,410 -0.06(-0.50%)
Apr 21, 2010 11.40 11.48 11.37 11.45 455,300 +0.09(+0.78%)
Apr 20, 2010 11.39 11.44 11.36 11.36 323,080 +0.03(+0.28%)
Apr 19, 2010 11.30 11.35 11.28 11.33 494,480 -0.01(-0.08%)
Apr 16, 2010 11.47 11.52 11.28 11.34 1,345,040 -0.24(-2.11%)
Apr 15, 2010 11.50 11.59 11.50 11.58 329,270 +0.06(+0.50%)
Apr 14, 2010 11.54 11.58 11.50 11.53 440,360 +0.04(+0.31%)
Apr 13, 2010 11.53 11.53 11.43 11.49 429,870 -0.03(-0.29%)
Apr 12, 2010 11.59 11.63 11.52 11.52 319,000 -0.07(-0.61%)
Apr 09, 2010 11.53 11.62 11.49 11.59 920,020 +0.11(+0.96%)
Apr 08, 2010 11.46 11.51 11.45 11.48 948,340 +0.02(+0.17%)
Apr 07, 2010 11.40 11.51 11.40 11.46 648,590 +0.14(+1.21%)
Apr 06, 2010 11.31 11.37 11.30 11.33 273,950 +0.05(+0.42%)
Apr 05, 2010 11.27 11.31 11.25 11.28 342,120 +0.04(+0.38%)
Apr 01, 2010 11.21 11.24 11.24 11.24 350,000 +0.13(+1.15%)
Mar 31, 2010 11.15 11.15 11.10 11.11 490,590 +0.10(+0.91%)
Mar 30, 2010 11.07 11.07 11.00 11.01 297,930 -0.08(-0.68%)
Mar 29, 2010 11.10 11.12 11.05 11.08 244,600 +0.01(+0.13%)
Mar 26, 2010 10.93 11.07 10.89 11.07 365,960 +0.18(+1.68%)
Mar 25, 2010 10.90 10.93 10.86 10.89 603,320 +0.04(+0.40%)
Mar 24, 2010 10.90 10.91 10.83 10.84 450,200 -0.19(-1.75%)
Mar 23, 2010 10.94 11.05 10.94 11.04 342,860 +0.05(+0.48%)
Mar 22, 2010 10.94 11.01 10.91 10.98 635,220 -0.06(-0.51%)
Mar 19, 2010 11.24 11.24 10.99 11.04 1,277,790 -0.21(-1.82%)
Mar 18, 2010 11.22 11.27 11.16 11.25 453,930 +0.08(+0.67%)
Mar 17, 2010 11.25 11.26 11.17 11.17 321,910 -0.08(-0.73%)
Mar 16, 2010 11.21 11.27 11.20 11.25 543,900 +0.21(+1.91%)
Mar 15, 2010 11.04 11.05 11.04 11.04 200,250 +0.03(+0.30%)
Mar 12, 2010 11.06 11.09 10.96 11.01 802,150 -0.06(-0.56%)
Mar 11, 2010 11.03 11.08 11.00 11.07 364,580 +0.01(+0.13%)
Mar 10, 2010 11.21 11.25 11.02 11.06 538,130 -0.13(-1.12%)
Mar 09, 2010 11.13 11.22 11.12 11.18 503,420 -0.02(-0.15%)
Mar 08, 2010 11.34 11.34 11.17 11.20 514,620 -0.10(-0.86%)
Mar 05, 2010 11.33 11.39 11.30 11.30 470,870 -0.00(-0.04%)
Mar 04, 2010 11.34 11.35 11.25 11.30 630,350 -0.08(-0.69%)
Mar 03, 2010 11.37 11.43 11.34 11.38 632,470 +0.06(+0.56%)
Mar 02, 2010 11.20 11.36 11.20 11.32 843,370 +0.16(+1.45%)
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.