Skip to main content

Physical Gold ETF (NY: SGOL )

17.14 +0.01 (+0.06%)
Official Closing Price Updated: 8:00 PM EST, Dec 8, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2012 15.50 15.57 15.36 15.46 1,140,870 -0.03(-0.19%)
May 30, 2012 15.26 15.53 15.15 15.49 1,393,300 +0.09(+0.60%)
May 29, 2012 15.65 15.65 15.32 15.40 1,048,250 -0.17(-1.08%)
May 25, 2012 15.48 15.57 15.46 15.57 621,790 +0.13(+0.86%)
May 24, 2012 15.57 15.59 15.36 15.43 674,880 -0.01(-0.06%)
May 23, 2012 15.45 15.47 15.18 15.44 2,708,670 -0.07(-0.43%)
May 22, 2012 15.65 15.74 15.46 15.51 2,412,100 -0.26(-1.65%)
May 21, 2012 15.71 15.79 15.69 15.77 435,190 +0.01(+0.06%)
May 18, 2012 15.75 15.82 15.70 15.76 1,466,670 +0.18(+1.15%)
May 17, 2012 15.38 15.63 15.34 15.58 1,783,600 +0.34(+2.22%)
May 16, 2012 15.23 15.36 15.15 15.24 3,959,860 -0.02(-0.13%)
May 15, 2012 15.40 15.43 15.25 15.26 993,100 -0.16(-1.06%)
May 14, 2012 15.45 15.49 15.40 15.42 2,999,880 -0.23(-1.45%)
May 11, 2012 15.64 15.74 15.62 15.65 1,012,810 -0.13(-0.80%)
May 10, 2012 15.81 15.84 15.77 15.78 595,970 +0.03(+0.16%)
May 09, 2012 15.71 15.79 15.66 15.75 1,841,660 -0.15(-0.95%)
May 08, 2012 15.96 15.97 15.80 15.90 2,498,620 -0.31(-1.92%)
May 07, 2012 16.24 16.24 16.15 16.21 782,630 -0.04(-0.26%)
May 04, 2012 16.18 16.30 16.18 16.26 1,670,020 +0.05(+0.30%)
May 03, 2012 16.23 16.25 16.15 16.21 703,020 -0.16(-0.98%)
May 02, 2012 16.38 16.38 16.29 16.37 732,330 -0.08(-0.46%)
May 01, 2012 16.52 16.53 16.40 16.44 1,024,570 -0.05(-0.29%)
Apr 30, 2012 16.36 16.49 16.35 16.49 1,121,990 +0.04(+0.26%)
Apr 27, 2012 16.48 16.50 16.44 16.45 495,090 +0.04(+0.23%)
Apr 26, 2012 16.36 16.44 16.33 16.41 845,720 +0.14(+0.87%)
Apr 25, 2012 16.26 16.30 16.09 16.27 1,319,710 +0.03(+0.21%)
Apr 24, 2012 16.27 16.32 16.23 16.24 478,420 +0.02(+0.14%)
Apr 23, 2012 16.13 16.22 16.09 16.21 1,034,620 -0.04(-0.25%)
Apr 20, 2012 16.23 16.29 16.23 16.25 681,600 +0.01(+0.06%)
Apr 19, 2012 16.30 16.37 16.22 16.25 2,174,850 +0.02(+0.09%)
Apr 18, 2012 16.26 16.30 16.22 16.23 222,510 -0.10(-0.62%)
Apr 17, 2012 16.36 16.40 16.18 16.33 1,542,950 -0.01(-0.08%)
Apr 16, 2012 16.36 16.41 16.27 16.34 1,321,250 -0.05(-0.30%)
Apr 13, 2012 16.56 16.56 16.33 16.39 1,518,020 -0.19(-1.17%)
Apr 12, 2012 16.38 16.62 16.38 16.59 496,560 +0.17(+1.05%)
Apr 11, 2012 16.42 16.45 16.39 16.41 274,840 -0.01(-0.04%)
Apr 10, 2012 16.28 16.46 16.16 16.42 974,800 +0.17(+1.06%)
Apr 09, 2012 16.27 16.30 16.21 16.25 521,860 +0.10(+0.64%)
Apr 05, 2012 16.09 16.16 16.09 16.14 508,870 +0.12(+0.77%)
Apr 04, 2012 16.08 16.10 15.97 16.02 1,225,570 -0.27(-1.67%)
Apr 03, 2012 16.63 16.63 16.23 16.29 1,915,300 -0.31(-1.89%)
Apr 02, 2012 16.50 16.67 16.50 16.61 643,380 +0.08(+0.50%)
Mar 30, 2012 16.48 16.54 16.44 16.52 631,600 +0.08(+0.49%)
Mar 29, 2012 16.43 16.45 16.29 16.44 406,610 -0.01(-0.08%)
Mar 28, 2012 16.58 16.60 16.39 16.46 1,261,540 -0.18(-1.10%)
Mar 27, 2012 16.77 16.79 16.63 16.64 655,730 -0.12(-0.72%)
Mar 26, 2012 16.64 16.77 16.62 16.76 809,660 +0.30(+1.80%)
Mar 23, 2012 16.40 16.50 16.37 16.46 826,790 +0.20(+1.24%)
Mar 22, 2012 16.13 16.27 16.12 16.26 566,940 -0.07(-0.41%)
Mar 21, 2012 16.36 16.45 16.33 16.33 505,180 +0.01(+0.05%)
Mar 20, 2012 16.33 16.41 16.29 16.32 650,450 -0.15(-0.89%)
Mar 19, 2012 16.39 16.53 16.38 16.47 1,635,740 +0.03(+0.16%)
Mar 16, 2012 16.32 16.46 16.31 16.44 672,340 +0.02(+0.10%)
Mar 15, 2012 16.27 16.51 16.24 16.42 903,460 +0.16(+0.97%)
Mar 14, 2012 16.27 16.36 16.19 16.27 2,130,230 -0.27(-1.65%)
Mar 13, 2012 16.71 16.85 16.46 16.54 1,765,380 -0.28(-1.69%)
Mar 12, 2012 16.86 16.88 16.79 16.82 545,970 -0.14(-0.81%)
Mar 09, 2012 16.68 16.97 16.64 16.96 1,909,820 +0.12(+0.69%)
Mar 08, 2012 16.80 16.87 16.73 16.84 639,800 +0.16(+0.94%)
Mar 07, 2012 16.59 16.71 16.58 16.69 955,430 +0.10(+0.61%)
Mar 06, 2012 16.53 16.59 16.49 16.59 1,935,550 -0.31(-1.82%)
Mar 05, 2012 16.90 16.90 16.77 16.89 738,010 -0.06(-0.37%)
Mar 02, 2012 16.95 17.00 16.89 16.96 1,355,120 -0.03(-0.18%)
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.