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 (%)
Feb 27, 2015 11.91 11.93 11.86 11.86 129,150 +0.04(+0.34%)
Feb 26, 2015 11.88 11.88 11.81 11.82 1,672,920 +0.02(+0.18%)
Feb 25, 2015 11.81 11.81 11.76 11.80 313,580 +0.05(+0.42%)
Feb 24, 2015 11.72 11.76 11.67 11.75 349,160 -0.02(-0.16%)
Feb 23, 2015 11.77 11.85 11.74 11.77 465,480 +0.00(+0.01%)
Feb 20, 2015 11.84 11.90 11.74 11.77 284,310 -0.06(-0.52%)
Feb 19, 2015 11.87 11.87 11.81 11.83 145,290 -0.04(-0.30%)
Feb 18, 2015 11.83 11.89 11.73 11.87 442,860 +0.03(+0.29%)
Feb 17, 2015 11.88 11.89 11.79 11.83 368,240 -0.20(-1.67%)
Feb 13, 2015 12.04 12.03 12.03 12.03 162,000 +0.06(+0.49%)
Feb 12, 2015 12.01 12.01 11.95 11.97 130,560 +0.03(+0.28%)
Feb 11, 2015 12.09 12.09 11.94 11.94 365,170 -0.15(-1.21%)
Feb 10, 2015 12.10 12.13 12.06 12.09 165,740 -0.07(-0.58%)
Feb 09, 2015 12.13 12.17 12.13 12.16 99,430 +0.06(+0.48%)
Feb 06, 2015 12.15 12.19 12.04 12.10 705,460 -0.32(-2.60%)
Feb 05, 2015 12.34 12.42 12.30 12.42 426,070 +0.01(+0.10%)
Feb 04, 2015 12.40 12.43 12.34 12.41 405,940 +0.06(+0.47%)
Feb 03, 2015 12.42 12.42 12.30 12.35 253,470 -0.13(-1.07%)
Feb 02, 2015 12.44 12.56 12.42 12.48 661,260 -0.10(-0.78%)
Jan 30, 2015 12.39 12.59 12.36 12.58 618,630 +0.28(+2.23%)
Jan 29, 2015 12.45 12.46 12.27 12.31 684,200 -0.29(-2.27%)
Jan 28, 2015 12.60 12.63 12.54 12.59 671,630 -0.09(-0.75%)
Jan 27, 2015 12.61 12.64 12.60 12.69 2,074,980 +0.14(+1.15%)
Jan 26, 2015 12.57 12.58 12.50 12.54 500,190 -0.13(-1.03%)
Jan 23, 2015 12.69 12.69 12.59 12.67 356,900 -0.10(-0.77%)
Jan 22, 2015 12.75 12.80 12.68 12.77 476,840 +0.10(+0.79%)
Jan 21, 2015 12.76 12.77 12.58 12.67 465,030 +0.01(+0.05%)
Jan 20, 2015 12.61 12.70 12.60 12.66 597,790 +0.17(+1.34%)
Jan 16, 2015 12.40 12.55 12.40 12.50 1,001,310 +0.16(+1.34%)
Jan 15, 2015 12.27 12.40 12.27 12.33 854,230 +0.29(+2.45%)
Jan 14, 2015 12.14 12.15 12.02 12.04 382,870 -0.01(-0.12%)
Jan 13, 2015 12.13 12.14 12.03 12.05 339,760 -0.03(-0.26%)
Jan 12, 2015 11.97 12.09 11.97 12.08 463,030 +0.13(+1.09%)
Jan 09, 2015 11.88 11.96 11.88 11.95 251,260 +0.13(+1.13%)
Jan 08, 2015 11.88 11.91 11.82 11.82 693,820 -0.05(-0.41%)
Jan 07, 2015 11.88 11.91 11.85 11.87 264,850 -0.07(-0.59%)
Jan 06, 2015 11.85 11.97 11.82 11.94 341,860 +0.13(+1.09%)
Jan 05, 2015 11.71 11.83 11.70 11.81 241,370 +0.18(+1.53%)
Jan 02, 2015 11.47 11.68 11.47 11.63 385,660 +0.05(+0.41%)
Dec 31, 2014 11.71 11.59 11.59 11.59 405,000 -0.16(-1.35%)
Dec 30, 2014 11.72 11.85 11.72 11.74 2,202,080 +0.15(+1.29%)
Dec 29, 2014 11.69 11.69 11.55 11.59 2,622,850 -0.12(-1.02%)
Dec 26, 2014 11.72 11.72 11.68 11.71 232,450 +0.21(+1.86%)
Dec 24, 2014 11.51 11.50 11.50 11.50 76,000 +0.00(+0.01%)
Dec 23, 2014 11.50 11.55 11.48 11.50 1,443,430 +0.02(+0.17%)
Dec 22, 2014 11.72 11.72 11.46 11.48 1,943,280 -0.23(-1.97%)
Dec 19, 2014 11.72 11.74 11.71 11.71 314,610 -0.03(-0.27%)
Dec 18, 2014 11.78 11.81 11.69 11.74 544,830 +0.09(+0.79%)
Dec 17, 2014 11.73 11.77 11.59 11.65 909,430 -0.08(-0.64%)
Dec 16, 2014 11.86 11.88 11.66 11.72 404,540 +0.06(+0.50%)
Dec 15, 2014 11.85 11.91 11.66 11.66 508,780 -0.30(-2.54%)
Dec 12, 2014 11.97 11.99 11.90 11.97 220,810 -0.03(-0.26%)
Dec 11, 2014 11.93 12.05 11.92 12.00 316,850 -0.03(-0.24%)
Dec 10, 2014 12.04 12.07 12.02 12.03 335,650 -0.02(-0.14%)
Dec 09, 2014 11.93 12.10 11.93 12.05 394,600 +0.24(+2.05%)
Dec 08, 2014 11.72 11.83 11.68 11.80 236,240 +0.14(+1.18%)
Dec 05, 2014 11.74 11.74 11.65 11.67 218,730 -0.15(-1.29%)
Dec 04, 2014 11.83 11.86 11.80 11.82 122,220 -0.04(-0.35%)
Dec 03, 2014 11.80 11.90 11.79 11.86 202,710 +0.12(+1.00%)
Dec 02, 2014 11.73 11.78 11.71 11.74 329,890 -0.14(-1.22%)
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.