Skip to main content

Physical Gold ETF (NY: SGOL )

17.23 -0.05 (-0.29%)
Official Closing Price Updated: 8:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2015 10.76 10.78 10.70 10.70 246,370 +0.06(+0.61%)
Jul 30, 2015 10.62 10.70 10.60 10.63 176,040 -0.09(-0.82%)
Jul 29, 2015 10.70 10.75 10.66 10.72 146,710 +0.01(+0.11%)
Jul 28, 2015 10.73 10.73 10.70 10.71 86,760 +0.02(+0.15%)
Jul 27, 2015 10.70 10.75 10.68 10.70 359,280 -0.05(-0.43%)
Jul 24, 2015 10.57 10.76 10.57 10.74 241,390 +0.10(+0.98%)
Jul 23, 2015 10.71 10.74 10.63 10.64 197,620 -0.05(-0.51%)
Jul 22, 2015 10.64 10.71 10.63 10.69 253,550 -0.05(-0.50%)
Jul 21, 2015 10.80 10.83 10.74 10.74 285,550 -0.03(-0.30%)
Jul 20, 2015 10.87 10.88 10.77 10.78 726,490 -0.30(-2.73%)
Jul 17, 2015 11.13 11.13 11.05 11.08 269,810 -0.11(-0.99%)
Jul 16, 2015 11.19 11.20 11.18 11.19 192,400 -0.04(-0.39%)
Jul 15, 2015 11.22 11.23 11.18 11.23 110,100 -0.05(-0.49%)
Jul 14, 2015 11.33 11.33 11.28 11.29 182,580 -0.03(-0.23%)
Jul 13, 2015 11.27 11.33 11.26 11.32 118,530 -0.05(-0.44%)
Jul 10, 2015 11.33 11.38 11.32 11.37 193,810 +0.01(+0.11%)
Jul 09, 2015 11.41 11.41 11.34 11.35 133,240 +0.03(+0.23%)
Jul 08, 2015 11.36 11.38 11.33 11.33 273,030 +0.03(+0.24%)
Jul 07, 2015 11.32 11.33 11.22 11.30 462,090 -0.13(-1.11%)
Jul 06, 2015 11.40 11.47 11.39 11.43 243,250 +0.03(+0.25%)
Jul 02, 2015 11.39 11.40 11.40 11.40 196,000 -0.03(-0.25%)
Jul 01, 2015 11.43 11.46 11.42 11.43 256,670 -0.03(-0.29%)
Jun 30, 2015 11.45 11.52 11.41 11.46 306,770 -0.07(-0.58%)
Jun 29, 2015 11.51 11.54 11.48 11.53 286,320 +0.04(+0.31%)
Jun 26, 2015 11.45 11.49 11.45 11.49 50,930 +0.02(+0.20%)
Jun 25, 2015 11.46 11.48 11.46 11.47 312,490 -0.01(-0.12%)
Jun 24, 2015 11.46 11.49 11.46 11.48 224,180 -0.03(-0.30%)
Jun 23, 2015 11.52 11.54 11.51 11.52 75,920 -0.08(-0.67%)
Jun 22, 2015 11.62 11.62 11.56 11.59 197,440 -0.15(-1.25%)
Jun 19, 2015 11.77 11.77 11.73 11.74 128,330 -0.02(-0.14%)
Jun 18, 2015 11.76 11.79 11.73 11.76 166,730 +0.16(+1.38%)
Jun 17, 2015 11.53 11.63 11.49 11.60 95,620 +0.04(+0.31%)
Jun 16, 2015 11.54 11.57 11.52 11.56 118,940 -0.04(-0.32%)
Jun 15, 2015 11.56 11.64 11.55 11.60 300,290 +0.05(+0.45%)
Jun 12, 2015 11.53 11.56 11.53 11.54 58,240 -0.01(-0.11%)
Jun 11, 2015 11.56 11.56 11.53 11.56 63,100 -0.04(-0.38%)
Jun 10, 2015 11.64 11.64 11.60 11.60 215,240 +0.10(+0.83%)
Jun 09, 2015 11.54 11.55 11.50 11.51 92,170 +0.03(+0.25%)
Jun 08, 2015 11.45 11.49 11.45 11.48 365,390 +0.03(+0.28%)
Jun 05, 2015 11.38 11.46 11.38 11.45 384,300 -0.06(-0.52%)
Jun 04, 2015 11.53 11.53 11.47 11.51 470,270 -0.09(-0.76%)
Jun 03, 2015 11.64 11.64 11.54 11.59 192,570 -0.08(-0.66%)
Jun 02, 2015 11.66 11.69 11.65 11.67 213,250 +0.04(+0.34%)
Jun 01, 2015 11.73 11.78 11.62 11.63 296,720 -0.00(-0.03%)
May 29, 2015 11.64 11.66 11.62 11.63 160,970 +0.01(+0.05%)
May 28, 2015 11.62 11.63 11.54 11.63 190,000 +0.02(+0.15%)
May 27, 2015 11.60 11.62 11.60 11.61 72,090 -0.00(-0.02%)
May 26, 2015 11.60 11.64 11.60 11.61 232,560 -0.17(-1.47%)
May 22, 2015 11.79 11.79 11.79 11.79 125,000 -0.01(-0.07%)
May 21, 2015 11.79 11.81 11.77 11.79 148,540 -0.04(-0.34%)
May 20, 2015 11.83 11.86 11.81 11.84 213,440 +0.02(+0.15%)
May 19, 2015 11.89 11.89 11.80 11.82 169,820 -0.17(-1.40%)
May 18, 2015 12.01 12.02 11.96 11.98 237,460 +0.00(+0.03%)
May 15, 2015 11.90 11.99 11.90 11.98 313,980 +0.03(+0.26%)
May 14, 2015 11.96 12.01 11.95 11.95 172,600 +0.07(+0.56%)
May 13, 2015 11.81 11.92 11.80 11.88 348,140 +0.21(+1.78%)
May 12, 2015 11.64 11.69 11.64 11.68 110,500 +0.09(+0.80%)
May 11, 2015 11.63 11.64 11.54 11.58 166,640 -0.05(-0.40%)
May 08, 2015 11.67 11.67 11.59 11.63 130,830 +0.05(+0.43%)
May 07, 2015 11.61 11.61 11.56 11.58 57,300 -0.08(-0.72%)
May 06, 2015 11.69 11.70 11.64 11.66 67,130 -0.01(-0.11%)
May 05, 2015 11.72 11.73 11.67 11.68 504,590 +0.04(+0.34%)
May 04, 2015 11.64 11.67 11.62 11.64 269,120 +0.10(+0.90%)
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.