$110.95 +0.14 (%) ETFS Gold Trust Units - NYSEARCA

Aug. 31, 2015 | 03:58 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SGOL historical data

Date Open High Low Close Volume
4/8/2015118.26118.28117.29117.578,768
4/7/2015118.62118.75118.26118.447,487
4/6/2015119.57119.72118.87119.0130,723
4/2/2015117.85117.85117.16117.5910,275
4/1/2015116.79118.21116.79117.8811,875
3/31/2015116.06116.40115.65115.848,711
3/30/2015116.22116.24115.94116.0411,796
3/27/2015117.42117.55116.85117.3126,859
3/26/2015118.14118.14117.66117.8337,812
3/25/2015117.34117.44116.99117.028,556
3/24/2015116.65116.90116.18116.8813,401
3/23/2015115.99116.61115.80116.5832,239
3/20/2015114.94116.26114.94115.8630,788
3/19/2015114.13114.73113.83114.5221,528
3/18/2015112.57115.08112.38114.6640,742
3/17/2015112.13113.50111.96112.3721,592
3/16/2015113.27113.34112.66113.0819,090
3/13/2015113.27113.47112.74113.1133,185
3/11/2015113.39113.45112.42112.9224,271
3/10/2015114.27114.54113.40113.59112,468
3/9/2015114.65114.82114.18114.18104,797
3/6/2015115.46115.46113.98114.0664,673
3/5/2015117.66118.24117.15117.3116,916
3/4/2015117.95118.00117.34117.3710,978
3/3/2015118.37118.85117.67117.7827,591
3/2/2015118.77118.86117.93117.9766,412
2/27/2015119.07119.26118.58118.5912,915
2/26/2015118.78118.82118.09118.19167,292
2/25/2015118.13118.13117.61117.9831,358
2/24/2015117.22117.64116.66117.4934,916
2/23/2015117.69118.51117.36117.6846,548
2/20/2015118.38119.00117.37117.6728,431
2/19/2015118.68118.70118.08118.2914,529
2/18/2015118.28118.86117.33118.6544,286
2/17/2015118.75118.87117.93118.3136,824
2/13/2015120.40120.91120.20120.3216,240
2/12/2015120.08120.10119.51119.7313,056
2/11/2015120.88120.88119.40119.4036,517
2/10/2015121.03121.28120.59120.8616,574
2/9/2015121.27121.72121.27121.569,943
2/6/2015121.51121.86120.45120.9870,546
2/5/2015123.40124.21123.02124.2142,607
2/4/2015124.01124.27123.39124.0840,594
2/3/2015124.20124.20123.00123.5025,347
2/2/2015124.36125.56124.24124.8366,126
1/30/2015123.87125.86123.35125.8161,863
1/29/2015124.50124.61122.67123.0668,420
1/28/2015125.99126.31125.36125.9267,163
1/27/2015126.09127.04125.97126.87207,498
1/26/2015125.69125.78124.99125.4350,019
1/23/2015126.88126.90125.85126.7335,690
1/22/2015127.48128.03126.76127.7147,684
1/21/2015127.58127.74125.80126.7146,503
1/20/2015126.09127.04125.99126.6559,779
1/16/2015124.03125.49124.03124.97100,131
1/15/2015122.71124.00122.69123.3285,423
1/14/2015121.36121.53120.21120.3738,287
1/13/2015121.26121.44120.26120.5233,976
1/12/2015119.73120.91119.73120.8446,303
1/9/2015118.80119.55118.80119.5425,126
1/8/2015118.78119.12118.16118.2069,382
1/6/2015118.54119.75118.21119.3934,186
1/5/2015117.05118.27117.00118.1024,137
1/2/2015114.71116.83114.69116.3238,566
12/31/2014117.10117.17115.62115.8540,485
12/30/2014117.20118.53117.17117.43220,208
12/29/2014116.91116.91115.50115.93262,285
12/26/2014117.24117.25116.81117.1223,245
12/24/2014115.09115.09114.93114.987,613
12/23/2014115.02115.49114.82114.97144,343
12/22/2014117.16117.20114.57114.77194,328
12/19/2014117.22117.40117.08117.0831,461
12/18/2014117.84118.06116.87117.4054,483
12/17/2014117.30117.72115.91116.4890,943
12/16/2014118.57118.77116.64117.2340,454
12/15/2014118.49119.13116.65116.6550,878
12/12/2014119.66119.91119.00119.6922,081
12/11/2014119.27120.50119.17120.0031,685
12/10/2014120.43120.72120.15120.2933,565
12/9/2014119.30121.04119.30120.4639,460
12/8/2014117.19118.33116.83118.0423,624
12/5/2014117.40117.40116.51116.6621,873
12/4/2014118.33118.57118.01118.1812,222
12/3/2014117.99119.01117.89118.5920,271
12/2/2014117.34117.76117.05117.4232,989
12/1/2014116.00119.43116.00118.8781,152
11/28/2014115.64115.95114.30114.3220,048
11/26/2014117.46117.54117.24117.3831,239
11/25/2014117.27117.65117.17117.5737,876
11/24/2014117.44117.59117.06117.3622,835
11/21/2014117.83118.19116.97117.6131,857
11/20/2014116.80117.23116.47117.1015,670
11/19/2014117.21117.59115.21115.9887,147
11/18/2014117.08117.37116.87117.3150,570
11/17/2014116.20116.43115.92116.2831,631
11/14/2014112.89116.89112.89116.7367,820
11/13/2014114.07114.46113.54113.8523,327
11/12/2014114.23114.31113.43113.6518,508
11/11/2014113.21114.81113.08114.2323,700
11/10/2014114.35114.35112.43112.5821,339
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!