Hot Features
Premium
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
SGOL Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jan 09 2025 | 247.625 | 0.00 | 0.00% | 247.625 | 247.625 | 247.625 | 0 |
| Jan 08 2025 | 247.625 | -1.68 | -0.67% | 247.625 | 247.625 | 247.625 | 0 |
| Jan 07 2025 | 249.30 | -2.93 | -1.16% | 249.30 | 249.30 | 249.30 | 0 |
| Jan 06 2025 | 252.225 | -1.33 | -0.52% | 252.225 | 252.225 | 252.225 | 0 |
| Jan 03 2025 | 253.55 | 3.70 | 1.48% | 253.55 | 253.55 | 253.55 | 0 |
| Jan 02 2025 | 249.85 | -15.25 | -5.75% | 253.10 | 261.475 | 232.75 | 68 |
| Dec 31 2024 | 265.10 | 0.00 | 0.00% | 265.10 | 265.10 | 265.10 | 0 |
| Dec 30 2024 | 265.10 | 8.50 | 3.31% | 258.40 | 284.775 | 229.075 | 11 |
| Dec 27 2024 | 256.60 | -2.35 | -0.91% | 254.20 | 269.675 | 235.575 | 1,593 |
| Dec 24 2024 | 258.95 | -1.50 | -0.58% | 259.00 | 270.475 | 230.95 | 6 |
| Dec 23 2024 | 260.45 | 4.82 | 1.89% | 254.25 | 282.45 | 227.125 | 26 |
| Dec 20 2024 | 255.625 | -9.83 | -3.70% | 255.65 | 260.80 | 235.95 | 4,026 |
| Dec 19 2024 | 265.45 | 15.55 | 6.22% | 255.95 | 273.175 | 228.075 | 4,091 |
| Dec 18 2024 | 249.90 | 0.43 | 0.17% | 247.80 | 273.825 | 220.625 | 644 |
| Dec 17 2024 | 249.475 | 2.88 | 1.17% | 246.05 | 275.325 | 221.20 | 6,005 |
| Dec 16 2024 | 246.60 | 1.65 | 0.67% | 245.70 | 264.275 | 227.95 | 17,039 |
| Dec 13 2024 | 244.95 | 6.52 | 2.74% | 238.40 | 269.825 | 213.90 | 5,575 |
| Dec 12 2024 | 238.425 | 10.30 | 4.52% | 228.90 | 260.80 | 222.00 | 10,704 |
| Dec 11 2024 | 228.125 | -7.50 | -3.18% | 234.40 | 259.85 | 223.65 | 1,380 |
| Dec 10 2024 | 235.625 | -4.28 | -1.78% | 235.625 | 235.625 | 235.625 | 0 |
| Dec 09 2024 | 239.90 | -9.00 | -3.62% | 244.50 | 259.00 | 228.275 | 7,248 |
| Dec 06 2024 | 248.90 | -0.45 | -0.18% | 248.10 | 263.075 | 232.075 | 255 |
| Dec 05 2024 | 249.35 | 3.97 | 1.62% | 245.70 | 261.025 | 231.30 | 4,141 |
| Dec 04 2024 | 245.375 | -3.80 | -1.53% | 245.375 | 245.375 | 245.375 | 0 |
| Dec 03 2024 | 249.175 | -0.70 | -0.28% | 248.50 | 262.575 | 222.925 | 1,033 |
| Dec 02 2024 | 249.875 | 7.53 | 3.11% | 249.25 | 261.65 | 232.575 | 1,000 |
| Nov 29 2024 | 242.35 | -8.48 | -3.38% | 242.35 | 242.35 | 242.35 | 80 |
| Nov 28 2024 | 250.825 | 1.20 | 0.48% | 250.825 | 250.825 | 250.825 | 8 |
| Nov 27 2024 | 249.625 | -6.35 | -2.48% | 248.55 | 254.675 | 223.35 | 419 |
| Nov 26 2024 | 255.975 | 1.22 | 0.48% | 255.975 | 255.975 | 255.975 | 116 |
| Nov 25 2024 | 254.75 | 17.78 | 7.50% | 244.45 | 262.225 | 215.575 | 2,445 |
| Nov 22 2024 | 236.975 | -7.68 | -3.14% | 238.70 | 254.425 | 211.525 | 8,324 |
| Nov 21 2024 | 244.65 | -4.58 | -1.84% | 244.45 | 257.15 | 217.60 | 2,050 |
| Nov 20 2024 | 249.225 | -6.53 | -2.55% | 256.65 | 263.075 | 228.375 | 4,204 |
| Nov 19 2024 | 255.75 | -4.33 | -1.66% | 254.20 | 266.40 | 226.60 | 9,363 |
| Nov 18 2024 | 260.075 | -14.73 | -5.36% | 265.75 | 294.80 | 232.60 | 763 |
| Nov 15 2024 | 274.80 | 4.78 | 1.77% | 274.65 | 302.80 | 243.60 | 463 |
| Nov 14 2024 | 270.025 | 6.17 | 2.34% | 275.65 | 309.55 | 245.775 | 14,885 |
| Nov 13 2024 | 263.85 | 1.63 | 0.62% | 263.85 | 263.85 | 263.85 | 7 |
| Nov 12 2024 | 262.225 | 7.28 | 2.85% | 260.90 | 288.50 | 231.325 | 4,925 |
| Nov 11 2024 | 254.95 | 20.20 | 8.60% | 230.20 | 278.65 | 214.975 | 1,000 |
| Nov 08 2024 | 234.75 | 2.32 | 1.00% | 233.45 | 243.30 | 208.875 | 10,196 |
| Nov 07 2024 | 232.425 | -8.48 | -3.52% | 235.45 | 243.05 | 210.425 | 941 |
| Nov 06 2024 | 240.90 | 19.03 | 8.57% | 226.20 | 248.40 | 215.95 | 6,477 |
| Nov 05 2024 | 221.875 | -0.80 | -0.36% | 221.60 | 225.925 | 220.775 | 5 |
| Nov 04 2024 | 222.675 | 1.55 | 0.70% | 218.30 | 245.925 | 198.55 | 461 |
| Nov 01 2024 | 221.125 | -1.45 | -0.65% | 221.125 | 221.125 | 221.125 | 0 |
| Oct 31 2024 | 222.575 | 12.08 | 5.74% | 222.575 | 222.575 | 222.575 | 10 |
| Oct 30 2024 | 210.50 | -4.00 | -1.86% | 211.40 | 234.375 | 189.875 | 1,056 |
| Oct 29 2024 | 214.50 | -6.28 | -2.84% | 214.50 | 214.50 | 214.50 | 228 |
| Oct 28 2024 | 220.775 | -0.28 | -0.12% | 223.40 | 246.45 | 200.475 | 10,195 |
| Oct 25 2024 | 221.05 | -2.58 | -1.15% | 223.60 | 249.025 | 201.20 | 5,058 |
| Oct 24 2024 | 223.625 | -5.25 | -2.29% | 223.95 | 247.30 | 198.925 | 5,206 |
| Oct 23 2024 | 228.875 | 7.60 | 3.43% | 220.00 | 251.275 | 197.975 | 1,621 |
| Oct 22 2024 | 221.275 | -4.78 | -2.11% | 229.40 | 247.125 | 220.50 | 961 |
| Oct 21 2024 | 226.05 | 0.08 | 0.03% | 223.10 | 249.925 | 197.175 | 2,302 |
| Oct 18 2024 | 225.975 | -6.73 | -2.89% | 225.975 | 225.975 | 225.975 | 0 |
| Oct 17 2024 | 232.70 | -4.83 | -2.03% | 235.65 | 262.125 | 208.60 | 188 |
| Oct 16 2024 | 237.525 | -1.63 | -0.68% | 236.65 | 262.10 | 211.10 | 260 |
| Oct 15 2024 | 239.15 | -5.40 | -2.21% | 244.65 | 268.525 | 216.225 | 209 |
| Oct 14 2024 | 244.55 | 4.40 | 1.83% | 244.55 | 244.55 | 244.55 | 0 |
