Skip to main content

Physical Gold ETF (NY: SGOL )

17.79 -0.11 (-0.61%)
Official Closing Price Updated: 4:10 PM EDT, May 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2011 152.77 155.95 152.66 155.26 325,864 +2.56(+1.68%)
Apr 28, 2011 152.22 152.88 151.50 152.70 254,847 +0.63(+0.41%)
Apr 27, 2011 150.28 152.07 149.35 152.07 187,232 +2.90(+1.94%)
Apr 26, 2011 149.33 149.43 148.30 149.17 263,024 -0.59(-0.39%)
Apr 25, 2011 150.07 150.37 149.27 149.76 323,942 +0.16(+0.11%)
Apr 21, 2011 149.43 149.90 149.20 149.60 141,561 +0.28(+0.19%)
Apr 20, 2011 149.21 149.65 148.65 149.32 163,992 +0.52(+0.35%)
Apr 19, 2011 148.57 149.04 148.00 148.80 225,693 +0.07(+0.05%)
Apr 18, 2011 148.00 148.85 147.45 148.73 231,892 +0.86(+0.58%)
Apr 15, 2011 146.66 147.91 146.40 147.87 166,078 +1.29(+0.88%)
Apr 14, 2011 145.12 146.59 145.01 146.58 148,784 +1.90(+1.31%)
Apr 13, 2011 145.13 145.23 144.26 144.68 132,302 +0.26(+0.18%)
Apr 12, 2011 145.53 145.53 143.52 144.42 180,361 -0.96(-0.66%)
Apr 11, 2011 146.05 146.26 145.13 145.38 138,056 -1.08(-0.74%)
Apr 08, 2011 146.16 146.63 145.77 146.46 141,574 +1.22(+0.84%)
Apr 07, 2011 145.01 145.59 144.65 145.24 95,475 +0.06(+0.04%)
Apr 06, 2011 145.18 145.36 144.54 145.18 103,365 +0.44(+0.30%)
Apr 05, 2011 142.30 144.82 142.30 144.74 298,570 +2.21(+1.55%)
Apr 04, 2011 142.88 142.96 142.25 142.53 105,744 +0.64(+0.45%)
Apr 01, 2011 141.39 142.19 140.43 141.89 136,890 -0.70(-0.49%)
Mar 31, 2011 142.79 143.10 142.55 142.59 112,234 +1.23(+0.87%)
Mar 30, 2011 141.81 141.87 140.39 141.36 106,942 +0.40(+0.28%)
Mar 29, 2011 140.90 141.50 140.65 140.96 57,161 -0.27(-0.19%)
Mar 28, 2011 140.47 141.50 140.45 141.23 88,343 -0.76(-0.54%)
Mar 25, 2011 142.71 142.96 141.39 141.99 122,574 -0.01(-0.01%)
Mar 24, 2011 143.01 144.00 141.62 142.00 173,809 -1.05(-0.74%)
Mar 23, 2011 142.35 143.27 142.33 143.05 105,993 +1.25(+0.88%)
Mar 22, 2011 141.54 142.03 141.38 141.80 65,767 -0.07(-0.05%)
Mar 21, 2011 142.48 142.48 141.77 141.87 89,028 +0.84(+0.60%)
Mar 18, 2011 140.85 141.50 140.47 141.03 117,947 +1.47(+1.06%)
Mar 17, 2011 139.19 139.69 138.96 139.56 51,415 +0.64(+0.46%)
Mar 16, 2011 139.23 139.83 138.44 138.92 115,104 -0.05(-0.04%)
Mar 15, 2011 138.57 141.54 138.50 138.97 204,141 -2.57(-1.82%)
Mar 14, 2011 142.03 142.23 141.31 141.54 311,865 +0.66(+0.47%)
Mar 11, 2011 139.98 141.58 139.87 140.88 138,403 +0.40(+0.28%)
Mar 10, 2011 141.21 141.21 139.50 140.48 148,037 -1.63(-1.15%)
Mar 09, 2011 142.63 142.63 141.65 142.11 66,479 +0.09(+0.06%)
Mar 08, 2011 142.33 142.36 141.56 142.02 72,364 -0.40(-0.28%)
Mar 07, 2011 144.75 144.75 142.10 142.42 139,046 +0.37(+0.26%)
Mar 04, 2011 141.36 142.45 141.36 142.05 151,798 +1.24(+0.88%)
Mar 03, 2011 141.51 141.85 140.29 140.81 129,088 -1.81(-1.27%)
Mar 02, 2011 142.81 143.25 142.21 142.62 100,601 -0.06(-0.04%)
Mar 01, 2011 141.22 142.72 141.22 142.68 139,474 +2.32(+1.65%)
Feb 28, 2011 140.34 140.78 139.77 140.36 89,892 +0.28(+0.20%)
Feb 25, 2011 139.94 140.36 139.49 140.08 79,127 +0.97(+0.70%)
Feb 24, 2011 140.71 140.85 138.50 139.11 133,846 -1.13(-0.81%)
Feb 23, 2011 139.65 140.86 139.60 140.24 121,619 +1.27(+0.91%)
Feb 22, 2011 139.53 139.88 138.86 138.97 194,656 +0.97(+0.70%)
Feb 18, 2011 137.79 138.43 137.54 138.00 112,637 +0.31(+0.23%)
Feb 17, 2011 137.39 137.77 137.11 137.69 87,854 +0.97(+0.71%)
Feb 16, 2011 136.88 137.42 136.09 136.72 151,353 +0.15(+0.11%)
Feb 15, 2011 136.48 136.76 136.28 136.57 55,541 +1.04(+0.77%)
Feb 14, 2011 135.54 135.98 135.35 135.53 67,645 +0.64(+0.47%)
Feb 11, 2011 135.64 136.01 134.73 134.89 329,913 -0.61(-0.45%)
Feb 10, 2011 134.67 135.86 134.58 135.50 429,212 -0.19(-0.14%)
Feb 09, 2011 135.79 135.95 135.07 135.69 133,264 -0.02(-0.01%)
Feb 08, 2011 135.50 136.05 135.40 135.71 523,118 +1.51(+1.13%)
Feb 07, 2011 134.24 134.47 133.84 134.20 55,505 +0.05(+0.04%)
Feb 04, 2011 134.40 135.27 133.79 134.15 347,788 -0.60(-0.45%)
Feb 03, 2011 132.59 134.85 131.80 134.75 240,696 +1.81(+1.36%)
Feb 02, 2011 132.89 133.03 131.98 132.94 76,918 -0.38(-0.29%)
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.