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 (%)
Aug 31, 2010 12.41 12.45 12.38 12.45 1,942,130 +0.12(+0.97%)
Aug 30, 2010 12.32 12.34 12.29 12.33 594,800 -0.01(-0.06%)
Aug 27, 2010 12.34 12.38 12.28 12.34 811,720 +0.01(+0.04%)
Aug 26, 2010 12.35 12.36 12.29 12.33 1,098,150 -0.04(-0.32%)
Aug 25, 2010 12.35 12.37 12.30 12.37 1,584,750 +0.10(+0.82%)
Aug 24, 2010 12.11 12.31 12.10 12.27 1,642,870 +0.06(+0.47%)
Aug 23, 2010 12.22 12.24 12.18 12.21 682,110 -0.02(-0.16%)
Aug 20, 2010 12.22 12.24 12.18 12.23 687,420 -0.04(-0.33%)
Aug 19, 2010 12.30 12.33 12.25 12.27 752,680 +0.02(+0.14%)
Aug 18, 2010 12.16 12.28 12.13 12.26 2,081,330 +0.05(+0.41%)
Aug 17, 2010 12.21 12.23 12.19 12.21 1,024,820 +0.01(+0.04%)
Aug 16, 2010 12.20 12.21 12.18 12.20 2,449,860 +0.09(+0.78%)
Aug 13, 2010 12.11 12.11 12.07 12.11 2,426,600 +0.01(+0.04%)
Aug 12, 2010 12.09 12.11 12.07 12.10 5,946,170 +0.14(+1.17%)
Aug 11, 2010 12.00 12.02 11.88 11.96 17,423,690 -0.04(-0.35%)
Aug 10, 2010 11.88 12.04 11.87 12.00 734,190 +0.03(+0.24%)
Aug 09, 2010 12.01 12.01 11.96 11.97 215,060 -0.04(-0.32%)
Aug 06, 2010 12.01 12.07 11.99 12.01 749,870 +0.09(+0.72%)
Aug 05, 2010 11.93 11.94 11.86 11.93 732,770 +0.03(+0.24%)
Aug 04, 2010 11.97 11.99 11.89 11.90 586,010 +0.07(+0.57%)
Aug 03, 2010 11.81 11.86 11.81 11.83 370,560 +0.05(+0.43%)
Aug 02, 2010 11.84 11.86 11.75 11.78 487,800 +0.01(+0.06%)
Jul 30, 2010 11.77 11.79 11.63 11.77 1,655,360 +0.12(+1.05%)
Jul 29, 2010 11.57 11.65 11.56 11.65 475,710 +0.05(+0.47%)
Jul 28, 2010 11.57 11.61 11.53 11.59 3,079,950 +0.03(+0.22%)
Jul 27, 2010 11.71 11.72 11.54 11.57 3,000 -0.21(-1.75%)
Jul 26, 2010 11.86 11.87 11.75 11.77 1,340,210 -0.06(-0.49%)
Jul 23, 2010 11.94 11.97 11.80 11.83 457,900 -0.08(-0.65%)
Jul 22, 2010 11.83 11.97 11.83 11.91 702,840 +0.10(+0.83%)
Jul 21, 2010 11.90 11.92 11.80 11.81 699,280 -0.07(-0.57%)
Jul 20, 2010 11.79 11.90 11.78 11.88 448,220 +0.08(+0.66%)
Jul 19, 2010 11.78 11.80 11.74 11.80 1,107,190 -0.09(-0.74%)
Jul 16, 2010 11.89 11.90 11.82 11.89 1,518,120 -0.16(-1.36%)
Jul 15, 2010 12.09 12.10 12.01 12.05 775,850 -0.00(-0.02%)
Jul 14, 2010 12.05 12.14 11.99 12.05 871,860 -0.01(-0.09%)
Jul 13, 2010 12.13 12.13 12.07 12.07 512,710 +0.10(+0.87%)
Jul 12, 2010 12.01 12.04 11.93 11.96 757,210 -0.10(-0.85%)
Jul 09, 2010 12.06 12.10 12.04 12.06 708,200 +0.12(+0.99%)
Jul 08, 2010 11.96 11.96 11.83 11.95 1,676,140 -0.06(-0.46%)
Jul 07, 2010 11.88 12.00 11.88 12.00 1,122,020 +0.12(+1.02%)
Jul 06, 2010 12.00 12.00 11.85 11.88 3,522,220 -0.19(-1.59%)
Jul 02, 2010 12.07 12.08 11.97 12.07 1,422,040 +0.14(+1.16%)
Jul 01, 2010 12.33 12.33 11.92 11.93 5,406,030 -0.46(-3.73%)
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%)
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.