Skip to main content

Physical Gold ETF (NY: SGOL )

17.51 +0.16 (+0.92%)
Official Closing Price Updated: 8:00 PM EDT, May 16, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2016 120.06 121.00 119.94 121.00 142,305 +1.56(+1.31%)
Feb 26, 2016 119.74 119.98 118.19 119.44 59,413 -0.81(-0.67%)
Feb 25, 2016 119.97 121.24 119.97 120.25 198,758 +0.34(+0.28%)
Feb 24, 2016 121.13 122.21 119.72 119.91 156,812 +0.42(+0.35%)
Feb 23, 2016 119.09 119.72 118.99 119.49 29,565 +1.67(+1.42%)
Feb 22, 2016 117.63 118.40 117.63 117.81 22,158 -2.05(-1.71%)
Feb 19, 2016 119.74 120.22 119.44 119.86 31,656 -0.74(-0.61%)
Feb 18, 2016 117.55 120.79 117.55 120.60 47,817 +2.68(+2.27%)
Feb 17, 2016 117.80 118.21 117.35 117.92 14,835 +0.85(+0.73%)
Feb 16, 2016 118.36 118.52 117.07 117.07 48,515 -3.70(-3.06%)
Feb 12, 2016 120.52 120.77 120.77 120.77 248,000 -0.70(-0.58%)
Feb 11, 2016 121.04 122.94 120.22 121.47 94,414 +4.73(+4.06%)
Feb 10, 2016 116.31 116.76 115.68 116.73 18,403 +0.86(+0.74%)
Feb 09, 2016 116.77 116.96 115.88 115.88 55,332 -0.26(-0.22%)
Feb 08, 2016 115.89 117.06 115.74 116.14 64,350 +1.59(+1.39%)
Feb 05, 2016 112.07 114.57 111.81 114.55 48,199 +1.80(+1.60%)
Feb 04, 2016 112.63 112.88 112.16 112.75 53,776 +1.30(+1.17%)
Feb 03, 2016 110.03 111.87 110.03 111.45 88,577 +1.21(+1.10%)
Feb 02, 2016 110.16 110.24 109.62 110.24 25,963 -0.01(-0.01%)
Feb 01, 2016 109.65 110.25 109.65 110.25 43,054 +1.18(+1.08%)
Jan 29, 2016 108.75 109.08 108.54 109.07 9,169 +0.36(+0.33%)
Jan 28, 2016 108.71 108.98 108.63 108.71 22,104 -1.17(-1.06%)
Jan 27, 2016 109.02 110.15 108.91 109.88 25,050 +0.40(+0.37%)
Jan 26, 2016 108.41 109.69 108.40 109.48 43,855 +1.31(+1.21%)
Jan 25, 2016 107.88 108.20 107.76 108.17 143,025 +1.11(+1.04%)
Jan 22, 2016 107.05 107.51 106.93 107.06 15,048 -0.40(-0.37%)
Jan 21, 2016 107.11 107.49 106.66 107.46 12,202 +0.02(+0.02%)
Jan 20, 2016 107.04 108.18 107.04 107.44 23,541 +1.39(+1.31%)
Jan 19, 2016 106.21 106.44 105.84 106.05 22,352 -0.07(-0.07%)
Jan 15, 2016 106.95 106.12 106.12 106.12 19,600 +1.09(+1.04%)
Jan 14, 2016 105.76 106.21 104.52 105.03 11,250 -1.72(-1.61%)
Jan 13, 2016 105.90 106.81 105.90 106.75 24,972 +0.39(+0.36%)
Jan 12, 2016 106.12 106.58 105.80 106.36 10,304 -0.44(-0.41%)
Jan 11, 2016 107.70 107.70 106.80 106.80 17,754 -0.91(-0.84%)
Jan 08, 2016 107.59 107.81 107.15 107.71 23,034 -0.51(-0.47%)
Jan 07, 2016 107.88 108.35 107.46 108.22 70,480 +1.54(+1.44%)
Jan 06, 2016 106.39 106.82 106.07 106.68 30,521 +1.47(+1.40%)
Jan 05, 2016 105.20 105.54 105.06 105.21 15,099 +0.31(+0.30%)
Jan 04, 2016 105.08 105.69 104.54 104.90 31,359 +1.41(+1.36%)
Dec 31, 2015 103.48 103.49 103.49 103.49 27,600 +0.07(+0.07%)
Dec 30, 2015 103.56 103.62 103.35 103.42 22,687 -0.76(-0.73%)
Dec 29, 2015 104.53 104.53 104.17 104.18 37,956 -0.07(-0.07%)
Dec 28, 2015 104.48 104.56 104.11 104.25 20,892 -0.78(-0.74%)
Dec 24, 2015 104.87 105.03 105.03 105.03 10,400 +0.70(+0.67%)
Dec 23, 2015 104.40 104.55 104.28 104.33 21,422 -0.27(-0.26%)
Dec 22, 2015 105.14 105.20 104.60 104.60 46,820 -0.57(-0.54%)
Dec 21, 2015 104.78 105.50 104.78 105.17 26,486 +1.20(+1.15%)
Dec 18, 2015 103.17 104.24 103.17 103.97 85,038 +1.48(+1.44%)
Dec 17, 2015 102.80 102.94 102.26 102.49 48,815 -2.23(-2.13%)
Dec 16, 2015 104.58 105.18 103.83 104.72 73,949 +1.23(+1.19%)
Dec 15, 2015 103.63 103.94 103.44 103.49 40,432 -0.49(-0.47%)
Dec 14, 2015 104.78 104.78 103.76 103.98 16,507 -1.14(-1.08%)
Dec 11, 2015 103.96 105.33 103.96 105.12 15,198 +0.55(+0.53%)
Dec 10, 2015 104.43 104.83 104.43 104.57 27,155 -0.09(-0.09%)
Dec 09, 2015 105.59 105.59 104.47 104.66 40,017 -0.20(-0.19%)
Dec 08, 2015 105.17 105.17 104.68 104.86 54,469 +0.17(+0.16%)
Dec 07, 2015 105.37 105.37 104.59 104.69 47,270 -1.36(-1.28%)
Dec 04, 2015 104.85 106.27 104.72 106.05 38,188 +2.28(+2.20%)
Dec 03, 2015 103.21 104.00 102.98 103.77 26,832 +1.08(+1.05%)
Dec 02, 2015 103.29 103.33 102.59 102.69 16,463 -1.65(-1.58%)
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.