SGOL: Historical Prices for ETFS GOLD TRUST

Date	Open	High	Low	Close	Volume	Adj Close*
18-Dec-09	110.17	111.60	109.61	111.15	107,100	111.15
17-Dec-09	111.60	112.03	109.41	109.48	206,100	109.48
16-Dec-09	113.02	114.05	112.80	113.73	159,100	113.73
15-Dec-09	112.12	112.68	111.53	112.36	107,900	112.36
14-Dec-09	112.10	112.61	111.65	112.33	95,900	112.33
11-Dec-09	112.76	112.95	110.88	111.44	227,700	111.44
10-Dec-09	112.92	113.21	112.17	113.04	243,200	113.04
9-Dec-09	113.70	114.65	111.52	112.98	315,300	112.98
8-Dec-09	114.86	115.25	112.36	112.98	209,500	112.98
7-Dec-09	113.83	116.46	113.59	115.43	284,400	115.43
4-Dec-09	119.39	119.51	114.51	115.94	382,500	115.94
3-Dec-09	120.99	121.86	120.46	121.10	306,300	121.10
2-Dec-09	121.20	121.59	120.69	121.48	154,700	121.48
1-Dec-09	119.62	120.12	119.14	119.71	132,600	119.71
30-Nov-09	116.78	118.17	116.57	117.92	95,200	117.92
27-Nov-09	115.39	118.03	115.27	117.35	183,000	117.35
25-Nov-09	117.96	119.13	117.83	118.94	112,100	118.94
24-Nov-09	116.98	117.03	116.17	116.98	82,400	116.98
23-Nov-09	116.93	117.30	116.29	116.50	97,700	116.50
20-Nov-09	113.96	115.10	113.75	115.06	78,200	115.06
19-Nov-09	114.07	114.51	112.99	114.49	61,500	114.49
18-Nov-09	114.91	115.26	114.07	114.49	78,600	114.49
17-Nov-09	113.19	114.17	113.06	114.16	84,400	114.16
16-Nov-09	112.88	114.33	112.84	113.85	170,400	113.85
13-Nov-09	110.45	111.92	110.28	111.90	66,300	111.90
12-Nov-09	111.30	111.65	110.24	110.38	155,100	110.38
11-Nov-09	111.64	111.84	111.19	111.75	69,600	111.75
10-Nov-09	110.16	110.88	109.83	110.52	78,500	110.52
9-Nov-09	110.85	110.90	110.06	110.30	77,600	110.30
6-Nov-09	109.50	110.04	109.17	109.70	92,800	109.70
5-Nov-09	108.92	109.29	108.71	109.08	78,700	109.08
4-Nov-09	109.23	109.70	108.65	109.16	107,600	109.16
3-Nov-09	105.79	108.76	105.78	108.55	139,500	108.55
2-Nov-09	105.53	106.28	105.37	105.96	43,400	105.96
30-Oct-09	104.34	104.66	103.51	104.55	42,300	104.55
29-Oct-09	103.69	104.73	103.51	104.68	71,400	104.68
28-Oct-09	103.50	103.93	102.67	102.72	54,000	102.72
27-Oct-09	103.91	103.95	103.10	103.85	22,700	103.85
26-Oct-09	105.43	105.89	103.76	103.88	73,700	103.88
23-Oct-09	106.54	106.56	105.00	105.47	80,800	105.47
22-Oct-09	105.46	106.07	105.12	105.93	53,800	105.93
21-Oct-09	105.38	106.41	105.34	105.73	47,000	105.73
20-Oct-09	106.36	106.36	105.20	105.44	69,700	105.44
19-Oct-09	105.19	106.26	104.85	106.25	66,700	106.25
16-Oct-09	104.71	105.63	104.55	105.21	58,800	105.21
15-Oct-09	105.27	105.93	104.57	104.84	70,100	104.84
14-Oct-09	106.31	106.56	105.92	106.13	54,600	106.13
13-Oct-09	105.75	106.48	105.48	106.23	101,900	106.23
12-Oct-09	105.37	105.90	105.34	105.57	60,400	105.57
9-Oct-09	105.04	105.21	104.46	104.81	110,500	104.81
8-Oct-09	104.62	106.10	104.27	105.66	142,300	105.66
7-Oct-09	104.27	104.46	103.80	104.34	107,100	104.34
6-Oct-09	103.30	104.36	103.17	104.19	153,900	104.19
5-Oct-09	100.42	101.75	100.30	101.69	126,700	101.69
2-Oct-09	99.71	100.71	99.68	100.22	163,600	100.22
1-Oct-09	100.78	100.78	99.79	99.84	135,000	99.84
30-Sep-09	100.25	100.94	99.47	100.77	197,900	100.77
29-Sep-09	99.08	99.59	98.90	99.29	61,600	99.29
28-Sep-09	99.41	99.71	98.95	98.97	83,500	98.97
25-Sep-09	99.00	99.35	98.67	98.95	127,900	98.95
24-Sep-09	101.34	101.36	99.05	99.41	187,600	99.41
23-Sep-09	101.09	101.84	100.61	100.75	125,000	100.75
22-Sep-09	101.80	101.80	101.36	101.55	90,700	101.55
21-Sep-09	99.93	100.50	99.70	100.32	80,200	100.32
18-Sep-09	101.74	101.76	100.66	100.66	158,700	100.66
17-Sep-09	101.58	102.00	101.07	101.40	134,700	101.40
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions