$128.69 0.00 (%) ETFS Gold Trust Units -

Aug. 25, 2016 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SGOL historical data

Date Open High Low Close Volume
4/5/2016120.09120.20119.61119.9764,567
4/4/2016119.05119.05118.40118.4036,948
4/1/2016118.48119.28117.96119.2248,423
3/31/2016120.52120.70120.07120.0730,852
3/30/2016120.30120.54119.39119.4535,297
3/29/2016119.88121.10119.19121.0729,130
3/28/2016119.14119.18118.62118.9421,073
3/24/2016118.92119.21118.62118.6215,762
3/23/2016119.19119.43118.54118.8940,602
3/22/2016122.20122.31121.41121.6820,249
3/21/2016121.49121.66121.09121.2933,603
3/18/2016122.18122.65121.92122.1717,563
3/17/2016123.67123.67122.43122.5329,250
3/16/2016119.85123.05119.67122.9168,873
3/15/2016120.12120.40119.83120.3224,630
3/14/2016122.78122.78119.91120.2345,820
3/11/2016123.69123.69121.81121.8147,821
3/10/2016122.91124.19122.87123.9531,603
3/9/2016122.00122.59121.38122.0347,850
3/8/2016124.41124.41122.91123.0618,781
3/7/2016123.69124.00122.83123.5766,934
3/4/2016123.68124.77122.83123.0538,227
3/3/2016121.99123.65121.36123.1378,502
3/2/2016120.89121.57120.56121.5758,776
3/1/2016121.31121.31119.85120.16101,970
2/29/2016120.06121.00119.94121.00142,305
2/26/2016119.74119.98118.19119.4459,413
2/25/2016119.97121.24119.97120.25198,758
2/24/2016121.13122.21119.72119.91156,812
2/23/2016119.09119.72118.99119.4929,565
2/22/2016117.63118.40117.63117.8222,164
2/19/2016119.74120.22119.44119.8631,656
2/18/2016117.55120.79117.55120.6047,817
2/17/2016117.80118.21117.35117.9214,835
2/16/2016118.36118.52117.07117.0748,517
2/12/2016120.52121.08120.32120.77248,051
2/11/2016121.04122.94120.22121.4794,489
2/10/2016116.31116.76115.68116.7418,803
2/9/2016116.77116.96115.88115.8855,336
2/8/2016115.89117.06115.74116.1464,350
2/5/2016112.07114.57111.81114.5548,199
2/4/2016112.63112.88112.16112.7553,826
2/3/2016110.03111.87110.03111.4588,877
2/2/2016110.16110.24109.62110.2425,963
2/1/2016109.65110.25109.65110.2543,054
1/29/2016108.75109.08108.54109.079,169
1/28/2016108.71108.98108.63108.7122,104
1/27/2016109.02110.15108.91109.8825,050
1/26/2016108.41109.70108.40109.4843,855
1/25/2016107.88108.20107.76108.17143,025
1/22/2016107.05107.51106.93107.0615,048
1/21/2016107.11107.49106.66107.4612,202
1/20/2016107.04108.18107.04107.4423,541
1/19/2016106.21106.45105.84106.0522,352
1/15/2016106.95106.95106.12106.1219,636
1/14/2016105.76106.21104.52105.0311,250
1/13/2016105.90106.82105.90106.7524,972
1/12/2016106.12106.58105.80106.3610,304
1/11/2016107.70107.70106.80106.8017,754
1/8/2016107.59107.81107.15107.7123,034
1/7/2016107.88108.35107.46108.2270,480
1/6/2016106.39106.82106.07106.6830,521
1/5/2016105.20105.54105.06105.2115,099
1/4/2016105.08105.69104.54104.9031,359
12/31/2015103.48103.70103.35103.4927,647
12/30/2015103.56103.62103.35103.4222,687
12/29/2015104.53104.53104.17104.1837,956
12/28/2015104.48104.56104.11104.2520,892
12/24/2015104.87105.05104.83105.0310,445
12/23/2015104.40104.55104.28104.3321,622
12/22/2015105.14105.20104.60104.6046,820
12/21/2015104.78105.50104.78105.1726,486
12/18/2015103.17104.24103.17103.9785,038
12/17/2015102.80102.94102.26102.4948,825
12/16/2015104.58105.18103.83104.7273,949
12/15/2015103.63103.94103.44103.4940,432
12/14/2015104.78104.78103.76103.9816,507
12/11/2015103.96105.33103.96105.1215,198
12/10/2015104.43104.83104.43104.5727,158
12/9/2015105.59105.59104.47104.6640,017
12/8/2015105.17105.17104.68104.8654,469
12/7/2015105.37105.37104.59104.6947,270
12/4/2015104.85106.27104.72106.0538,188
12/3/2015103.21104.00102.98103.7726,832
12/2/2015103.29103.33102.59102.6916,463
12/1/2015104.29104.40103.87104.3434,101
11/30/2015103.62104.08103.62103.956,480
11/27/2015103.20103.42102.99103.2799,157
11/25/2015104.51104.70104.33104.4840,768
11/24/2015105.16105.16104.87104.987,323
11/23/2015104.44104.75104.20104.2722,838
11/20/2015105.65105.65105.06105.1515,658
11/19/2015105.08106.12105.08105.6534,464
11/18/2015104.39104.82104.24104.4540,129
11/17/2015105.47105.47104.18104.3743,264
11/16/2015105.97106.04105.60105.7726,647
11/13/2015105.55105.73105.55105.6418,423
11/12/2015105.17106.27105.04105.9327,111
11/11/2015106.15106.30105.88105.899,890
11/10/2015106.09106.71105.93106.2714,912
Trading Center