Skip to main content

Physical Gold ETF (NY: SGOL )

16.88 -0.04 (-0.25%)
Streaming Delayed Price Updated: 3:29 PM EDT, Aug 18, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2018 129.99 130.42 129.03 129.70 132,691 -0.96(-0.73%)
Jan 30, 2018 130.50 130.66 129.32 130.66 48,177 +0.79(+0.61%)
Jan 29, 2018 130.24 130.24 129.46 129.87 68,494 -0.74(-0.57%)
Jan 26, 2018 130.80 131.06 130.51 130.61 52,702 +0.11(+0.08%)
Jan 25, 2018 131.30 132.10 130.02 130.50 55,315 -0.90(-0.68%)
Jan 24, 2018 130.79 131.87 130.79 131.40 65,537 +1.79(+1.38%)
Jan 23, 2018 129.17 129.89 128.99 129.61 25,707 +0.41(+0.32%)
Jan 22, 2018 128.99 129.26 128.88 129.20 33,173 +0.24(+0.19%)
Jan 19, 2018 129.17 129.23 128.96 128.96 40,724 +0.06(+0.05%)
Jan 18, 2018 128.56 128.99 128.34 128.90 33,944 +0.23(+0.18%)
Jan 17, 2018 129.37 129.75 128.49 128.67 26,576 -1.01(-0.78%)
Jan 16, 2018 129.44 129.74 128.94 129.68 63,122 +0.17(+0.13%)
Jan 12, 2018 129.51 129.51 129.51 0 +1.63(+1.27%)
Jan 11, 2018 127.88 128.12 127.87 127.88 62,186 +0.34(+0.27%)
Jan 10, 2018 127.80 127.44 127.54 114,155 -0.16(-0.13%)
Jan 09, 2018 127.12 127.70 126.80 127.70 38,220 -0.08(-0.06%)
Jan 08, 2018 127.75 127.78 127.46 127.78 28,037 -0.01(-0.01%)
Jan 05, 2018 127.43 127.96 127.33 127.79 20,090 -0.15(-0.12%)
Jan 04, 2018 127.40 128.32 127.27 127.94 35,528 +0.65(+0.51%)
Jan 03, 2018 127.68 127.68 126.55 127.29 61,687 -0.32(-0.25%)
Jan 02, 2018 127.22 127.63 126.92 127.61 64,407 +1.48(+1.17%)
Dec 29, 2017 126.13 126.13 126.13 0 +1.11(+0.89%)
Dec 28, 2017 125.11 125.37 125.02 125.02 29,742 +0.33(+0.26%)
Dec 27, 2017 124.62 124.80 124.44 124.69 19,208 +0.49(+0.39%)
Dec 26, 2017 123.92 124.24 123.92 124.20 17,344 +0.87(+0.71%)
Dec 22, 2017 123.09 123.50 123.02 123.33 17,367 +1.33(+1.09%)
Dec 21, 2017 122.48 122.86 122.00 122.00 16,188 -0.51(-0.42%)
Dec 20, 2017 122.25 122.73 122.22 122.51 28,359 +0.30(+0.25%)
Dec 19, 2017 121.99 122.26 121.95 122.21 24,879 +0.07(+0.06%)
Dec 18, 2017 121.85 122.38 121.85 122.14 113,525 +0.55(+0.45%)
Dec 15, 2017 121.96 121.96 121.40 121.59 106,663 +0.26(+0.21%)
Dec 14, 2017 121.41 121.68 121.12 121.33 29,815 -0.22(-0.18%)
Dec 13, 2017 120.57 121.69 120.36 121.55 37,652 +1.06(+0.88%)
Dec 12, 2017 120.01 120.49 119.76 120.49 27,495 +0.15(+0.12%)
Dec 11, 2017 120.33 120.89 120.23 120.34 20,193 -0.50(-0.41%)
Dec 08, 2017 121.03 121.24 120.72 120.84 31,422 -0.14(-0.12%)
Dec 07, 2017 121.29 121.53 120.48 120.98 47,036 -2.52(-2.04%)
Dec 06, 2017 122.41 123.50 122.29 123.50 24,751 +0.80(+0.65%)
Dec 05, 2017 122.86 123.11 122.19 122.70 35,975 -0.90(-0.73%)
Dec 04, 2017 123.57 123.60 123.31 123.60 20,156 -0.40(-0.32%)
Dec 01, 2017 123.39 124.53 123.15 124.00 61,276 +0.07(+0.06%)
Nov 30, 2017 124.00 124.06 123.05 123.93 270,213 -0.55(-0.44%)
Nov 29, 2017 124.70 124.70 124.23 124.48 23,126 -0.76(-0.61%)
Nov 28, 2017 125.42 125.55 125.01 125.24 33,677 -0.07(-0.06%)
Nov 27, 2017 125.69 125.69 125.19 125.31 16,247 +0.54(+0.43%)
Nov 24, 2017 124.83 125.07 124.67 124.77 10,012 -0.32(-0.26%)
Nov 22, 2017 124.60 125.35 124.60 125.09 21,321 +1.17(+0.94%)
Nov 21, 2017 124.17 124.31 123.92 123.92 14,792 +0.20(+0.16%)
Nov 20, 2017 124.79 124.82 123.50 123.72 35,746 -1.02(-0.82%)
Nov 17, 2017 124.55 125.57 124.49 124.74 26,201 +0.39(+0.31%)
Nov 16, 2017 123.91 124.35 123.84 124.35 13,181 +0.52(+0.42%)
Nov 15, 2017 124.53 124.61 123.72 123.83 8,916 -0.17(-0.14%)
Nov 14, 2017 123.41 124.24 123.26 124.00 11,426 +0.25(+0.20%)
Nov 13, 2017 123.74 123.96 123.71 123.75 9,351 +0.16(+0.13%)
Nov 10, 2017 124.52 124.52 123.40 123.59 13,847 -0.69(-0.56%)
Nov 09, 2017 124.21 124.83 124.21 124.28 12,137 +0.22(+0.18%)
Nov 08, 2017 124.40 124.65 124.06 124.06 9,210 -0.44(-0.35%)
Nov 07, 2017 123.91 124.50 123.39 124.50 14,796 +0.44(+0.35%)
Nov 06, 2017 123.16 124.18 123.11 124.06 28,401 +0.97(+0.79%)
Nov 03, 2017 123.79 123.85 122.73 123.09 13,297 -0.55(-0.44%)
Nov 02, 2017 123.71 124.38 123.51 123.64 12,708 +0.08(+0.06%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.