$113.98 -0.28 (%) ETFS Gold Trust Units - NYSEARCA

Jul. 2, 2015 | 03:59 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SGOL historical data

Date Open High Low Close Volume
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
11/7/2014112.93115.31112.90115.1139,246
11/6/2014112.10112.43111.91112.0579,821
11/5/2014112.10112.95111.81111.9867,031
11/4/2014114.30114.89114.30114.3716,542
11/3/2014114.61114.84114.23114.3055,098
10/31/2014113.98115.11113.86114.8474,807
10/30/2014118.03118.08117.28117.4635,452
10/29/2014119.99120.21118.66118.7318,155
10/28/2014120.76120.76120.38120.4013,035
10/27/2014120.43120.65120.39120.4975,945
10/24/2014120.89120.92120.45120.6522,697
10/23/2014121.00121.00120.23120.7840,098
10/22/2014122.00122.09121.62121.6731,405
10/21/2014122.59122.85122.24122.37144,219
10/20/2014121.98122.19121.94122.1810,886
10/17/2014121.34121.53120.85121.3516,139
10/16/2014121.39121.97121.31121.5326,276
10/15/2014121.54122.35121.22121.3034,493
10/14/2014120.88121.10120.70120.9218,853
10/13/2014120.52120.99120.30120.8222,797
10/10/2014119.96120.00119.56119.9469,070
10/9/2014120.16120.52119.86119.9718,739
10/8/2014119.31119.97118.24119.7820,913
10/7/2014118.66118.93118.50118.6914,118
10/6/2014117.38118.48117.22118.3027,610
10/3/2014117.41117.68116.71116.8352,624
10/2/2014119.17119.36118.75118.9931,598
10/1/2014118.96119.50118.96119.1731,320
9/30/2014118.78119.56118.24118.4825,561
9/29/2014119.56119.68119.23119.2829,544
9/26/2014119.37119.37118.90119.3532,176
9/25/2014118.61120.02118.55119.7722,137
9/24/2014119.44119.73119.26119.3219,721
9/23/2014120.25120.31119.68119.9217,427
9/22/2014118.97119.60118.91119.12103,275
9/19/2014119.80119.87119.04119.3970,841
9/18/2014119.70120.30119.65120.1323,612
9/17/2014121.24121.39119.80119.8027,365
9/16/2014121.17121.59120.80121.129,019
9/15/2014121.07121.14120.78121.0015,389
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!