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 (%)
Jun 30, 2010 12.34 12.44 12.33 12.40 920,810 +0.04(+0.33%)
Jun 29, 2010 12.34 12.41 12.24 12.36 10,000 -0.15(-1.20%)
Jun 25, 2010 12.51 12.54 12.49 12.51 1,340,850 +0.15(+1.19%)
Jun 24, 2010 12.30 12.45 12.30 12.36 1,598,600 +0.03(+0.22%)
Jun 23, 2010 12.32 12.34 12.21 12.33 1,326,270 -0.05(-0.37%)
Jun 22, 2010 12.35 12.39 12.32 12.38 960,590 +0.10(+0.80%)
Jun 21, 2010 12.55 12.55 12.27 12.28 2,309,880 -0.24(-1.92%)
Jun 18, 2010 12.52 12.59 12.52 12.52 1,633,230 +0.10(+0.80%)
Jun 17, 2010 12.39 12.48 12.39 12.42 1,554,770 +0.15(+1.20%)
Jun 16, 2010 12.30 12.31 12.24 12.27 790,130 -0.06(-0.45%)
Jun 15, 2010 12.20 12.33 12.19 12.33 470,010 +0.13(+1.10%)
Jun 14, 2010 12.20 12.24 12.13 12.20 748,110 -0.04(-0.35%)
Jun 11, 2010 12.22 12.27 12.17 12.24 921,080 +0.11(+0.90%)
Jun 10, 2010 12.17 12.23 12.12 12.13 1,153,090 -0.16(-1.33%)
Jun 09, 2010 12.28 12.33 12.19 12.29 1,281,110 -0.04(-0.36%)
Jun 08, 2010 12.39 12.48 12.31 12.34 1,588,630 -0.04(-0.34%)
Jun 07, 2010 12.10 12.41 12.10 12.38 1,643,550 +0.24(+1.95%)
Jun 04, 2010 12.14 12.17 11.95 12.14 2,231,490 +0.12(+0.97%)
Jun 03, 2010 12.15 12.17 11.98 12.02 1,676,760 -0.18(-1.47%)
Jun 02, 2010 12.17 12.22 12.11 12.20 2,779,410 -0.02(-0.16%)
Jun 01, 2010 12.22 12.25 12.20 12.22 1,118,010 +0.11(+0.93%)
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%)
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.