Skip to main content

Physical Gold ETF (NY: SGOL )

17.05 -0.21 (-1.19%)
Streaming Delayed Price Updated: 2:32 PM EDT, Aug 15, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2015 103.62 104.08 103.62 103.95 6,480 +0.68(+0.66%)
Nov 27, 2015 103.20 103.42 102.99 103.27 99,157 -1.21(-1.16%)
Nov 25, 2015 104.51 104.48 104.48 104.48 40,700 -0.50(-0.48%)
Nov 24, 2015 105.16 105.16 104.87 104.98 7,323 +0.71(+0.68%)
Nov 23, 2015 104.44 104.75 104.20 104.27 22,838 -0.88(-0.84%)
Nov 20, 2015 105.65 105.65 105.06 105.15 15,658 -0.50(-0.48%)
Nov 19, 2015 105.08 106.12 105.08 105.65 34,464 +1.20(+1.15%)
Nov 18, 2015 104.39 104.82 104.24 104.45 40,129 +0.08(+0.08%)
Nov 17, 2015 105.47 105.47 104.18 104.37 43,264 -1.40(-1.32%)
Nov 16, 2015 105.97 106.04 105.60 105.77 26,647 +0.13(+0.12%)
Nov 13, 2015 105.55 105.73 105.55 105.64 18,423 -0.29(-0.27%)
Nov 12, 2015 105.17 106.27 105.04 105.93 27,111 +0.04(+0.04%)
Nov 11, 2015 106.15 106.30 105.88 105.89 9,890 -0.38(-0.36%)
Nov 10, 2015 106.09 106.71 105.93 106.27 14,912 -0.22(-0.21%)
Nov 09, 2015 106.40 106.61 106.29 106.49 12,973 +0.30(+0.28%)
Nov 06, 2015 106.32 106.49 106.10 106.19 38,537 -1.58(-1.47%)
Nov 05, 2015 108.00 108.11 107.75 107.77 7,838 -0.33(-0.31%)
Nov 04, 2015 109.14 109.14 108.06 108.10 14,981 -1.04(-0.95%)
Nov 03, 2015 110.00 110.00 108.86 109.14 27,845 -1.60(-1.44%)
Nov 02, 2015 110.80 111.01 110.68 110.74 11,729 -0.68(-0.61%)
Oct 30, 2015 111.75 111.75 111.32 111.42 9,271 -0.48(-0.43%)
Oct 29, 2015 112.36 112.56 111.90 111.90 11,221 -1.07(-0.95%)
Oct 28, 2015 114.94 115.39 112.55 112.97 40,452 -0.92(-0.81%)
Oct 27, 2015 113.47 114.01 113.47 113.89 11,512 +0.26(+0.23%)
Oct 26, 2015 114.00 114.17 113.60 113.63 17,078 -0.07(-0.06%)
Oct 23, 2015 114.10 114.10 113.31 113.70 18,542 -0.24(-0.21%)
Oct 22, 2015 113.82 114.36 113.70 113.94 11,621 -0.10(-0.09%)
Oct 21, 2015 114.69 114.69 113.79 114.04 11,289 -0.77(-0.67%)
Oct 20, 2015 114.69 115.34 114.67 114.81 49,757 +0.63(+0.55%)
Oct 19, 2015 114.89 114.97 114.18 114.18 39,949 -0.60(-0.52%)
Oct 16, 2015 115.45 115.74 114.78 114.78 19,559 -0.73(-0.63%)
Oct 15, 2015 115.53 116.07 115.22 115.51 68,870 -0.54(-0.47%)
Oct 14, 2015 115.00 116.14 114.63 116.05 51,128 +1.97(+1.73%)
Oct 13, 2015 113.56 114.08 113.56 114.08 17,270 +0.56(+0.49%)
Oct 12, 2015 113.96 113.96 113.32 113.52 67,154 +0.32(+0.28%)
Oct 09, 2015 112.54 113.27 112.54 113.20 30,168 +1.82(+1.63%)
Oct 08, 2015 111.39 112.34 111.30 111.38 11,707 -0.55(-0.49%)
Oct 07, 2015 111.73 112.14 111.73 111.93 34,014 -0.08(-0.07%)
Oct 06, 2015 111.97 112.35 111.84 112.01 52,295 +1.12(+1.01%)
Oct 05, 2015 111.26 111.51 110.69 110.89 39,691 -0.29(-0.26%)
Oct 02, 2015 110.65 111.40 110.65 111.18 20,134 +2.31(+2.12%)
Oct 01, 2015 109.06 109.32 108.76 108.87 14,384 -0.16(-0.15%)
Sep 30, 2015 109.00 109.13 108.62 109.03 33,170 -1.07(-0.97%)
Sep 29, 2015 110.42 110.80 110.10 110.10 37,061 -0.40(-0.36%)
Sep 28, 2015 110.45 110.95 110.41 110.50 57,966 -1.52(-1.36%)
Sep 25, 2015 112.06 112.15 111.73 112.02 24,322 -0.62(-0.55%)
Sep 24, 2015 111.83 112.88 111.83 112.64 22,779 +2.28(+2.07%)
Sep 23, 2015 110.67 110.67 110.36 110.36 25,771 +0.46(+0.42%)
Sep 22, 2015 109.62 110.00 109.60 109.90 11,077 -0.78(-0.70%)
Sep 21, 2015 110.63 110.74 110.56 110.68 16,116 -0.63(-0.57%)
Sep 18, 2015 111.14 111.52 111.03 111.31 33,083 +0.79(+0.71%)
Sep 17, 2015 109.00 110.68 109.00 110.52 28,023 +1.12(+1.02%)
Sep 16, 2015 108.66 109.74 108.66 109.40 24,077 +1.49(+1.38%)
Sep 15, 2015 107.96 108.11 107.84 107.91 5,756 -0.44(-0.41%)
Sep 14, 2015 107.79 108.40 107.79 108.35 10,257 +0.17(+0.16%)
Sep 11, 2015 107.82 108.20 107.46 108.18 13,195 -0.29(-0.27%)
Sep 10, 2015 108.72 108.75 108.36 108.47 22,543 +0.25(+0.23%)
Sep 09, 2015 108.77 108.77 107.65 108.22 23,272 -1.51(-1.38%)
Sep 08, 2015 109.65 110.05 109.55 109.73 23,298 +0.06(+0.05%)
Sep 04, 2015 109.18 109.67 109.67 109.67 20,400 -0.25(-0.23%)
Sep 03, 2015 109.93 110.27 109.73 109.92 15,055 -0.87(-0.79%)
Sep 02, 2015 111.29 111.50 110.68 110.79 13,526 -0.60(-0.54%)
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.