Skip to main content

Physical Gold ETF (NY: SGOL )

17.23 -0.05 (-0.29%)
Official Closing Price Updated: 8:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2017 11.75 11.80 11.75 11.78 428,770 +0.15(+1.31%)
Jan 30, 2017 11.60 11.64 11.59 11.62 290,270 +0.05(+0.42%)
Jan 27, 2017 11.51 11.58 11.51 11.57 132,850 +0.02(+0.16%)
Jan 26, 2017 11.54 11.57 11.52 11.55 2,154,750 -0.10(-0.89%)
Jan 25, 2017 11.65 11.66 11.60 11.66 261,610 -0.09(-0.77%)
Jan 24, 2017 11.80 11.83 11.72 11.75 444,750 -0.06(-0.49%)
Jan 23, 2017 11.79 11.84 11.75 11.81 383,420 +0.07(+0.63%)
Jan 20, 2017 11.68 11.79 11.67 11.73 361,580 +0.02(+0.19%)
Jan 19, 2017 11.66 11.72 11.62 11.71 326,110 +0.00(+0.00%)
Jan 18, 2017 11.81 11.82 11.69 11.71 528,720 -0.10(-0.85%)
Jan 17, 2017 11.80 11.82 11.78 11.81 435,440 +0.17(+1.45%)
Jan 13, 2017 11.64 11.64 11.64 0 +0.02(+0.17%)
Jan 12, 2017 11.67 11.71 11.60 11.62 277,460 +0.05(+0.40%)
Jan 11, 2017 11.51 11.64 11.44 11.58 185,550 +0.04(+0.36%)
Jan 10, 2017 11.52 11.57 11.49 11.53 153,930 +0.05(+0.40%)
Jan 09, 2017 11.47 11.52 11.44 11.49 278,380 +0.09(+0.78%)
Jan 06, 2017 11.41 11.45 11.39 11.40 197,990 -0.08(-0.68%)
Jan 05, 2017 11.44 11.51 11.44 11.48 214,550 +0.17(+1.52%)
Jan 04, 2017 11.34 11.34 11.28 11.30 213,250 +0.04(+0.39%)
Jan 03, 2017 11.17 11.32 11.16 11.26 677,810 +0.08(+0.76%)
Dec 30, 2016 11.18 11.18 11.18 0 -0.06(-0.58%)
Dec 29, 2016 11.14 11.27 11.13 11.24 546,380 +0.14(+1.28%)
Dec 28, 2016 11.05 11.11 11.05 11.10 203,580 +0.03(+0.25%)
Dec 27, 2016 11.07 11.08 11.04 11.07 519,220 +0.07(+0.62%)
Dec 23, 2016 11.00 11.00 11.00 0 +0.04(+0.32%)
Dec 22, 2016 10.99 11.02 10.96 10.97 430,830 -0.03(-0.26%)
Dec 21, 2016 11.04 11.05 10.99 11.00 148,900 +0.00(+0.03%)
Dec 20, 2016 10.96 11.01 10.94 10.99 339,490 -0.08(-0.71%)
Dec 19, 2016 11.08 11.10 11.05 11.07 513,320 +0.06(+0.54%)
Dec 16, 2016 11.00 11.09 10.96 11.01 594,590 +0.06(+0.57%)
Dec 15, 2016 11.00 11.00 10.92 10.95 1,432,610 -0.15(-1.34%)
Dec 14, 2016 11.31 11.31 11.08 11.10 1,457,920 -0.16(-1.43%)
Dec 13, 2016 11.28 11.29 11.23 11.26 885,300 -0.04(-0.32%)
Dec 12, 2016 11.28 11.33 11.25 11.30 342,280 +0.04(+0.36%)
Dec 09, 2016 11.35 11.35 11.24 11.26 571,640 -0.12(-1.07%)
Dec 08, 2016 11.40 11.40 11.37 11.38 165,630 -0.02(-0.18%)
Dec 07, 2016 11.44 11.47 11.40 11.40 195,560 +0.04(+0.34%)
Dec 06, 2016 11.39 11.41 11.35 11.36 131,610 -0.00(-0.02%)
Dec 05, 2016 11.33 11.42 11.25 11.36 736,810 -0.07(-0.60%)
Dec 02, 2016 11.40 11.45 11.40 11.43 194,070 +0.05(+0.47%)
Dec 01, 2016 11.33 11.42 11.29 11.38 1,361,470 -0.03(-0.25%)
Nov 30, 2016 11.50 11.50 11.38 11.41 968,530 -0.15(-1.29%)
Nov 29, 2016 11.51 11.57 11.50 11.55 396,830 -0.05(-0.40%)
Nov 28, 2016 11.54 11.60 11.50 11.60 3,884,390 +0.12(+1.00%)
Nov 25, 2016 11.56 11.57 11.46 11.49 338,230 -0.06(-0.55%)
Nov 23, 2016 11.55 11.55 11.55 0 -0.24(-2.00%)
Nov 22, 2016 11.81 11.81 11.74 11.79 439,940 -0.00(-0.01%)
Nov 21, 2016 11.81 11.82 11.76 11.79 402,300 +0.04(+0.31%)
Nov 18, 2016 11.78 11.81 11.73 11.75 936,270 -0.09(-0.79%)
Nov 17, 2016 11.92 11.95 11.78 11.84 861,890 -0.07(-0.56%)
Nov 16, 2016 11.96 11.96 11.90 11.91 292,480 -0.03(-0.25%)
Nov 15, 2016 11.87 11.95 11.87 11.94 374,100 +0.09(+0.76%)
Nov 14, 2016 11.83 11.94 11.79 11.85 978,720 -0.09(-0.75%)
Nov 11, 2016 12.20 12.20 11.87 11.94 1,587,200 -0.28(-2.28%)
Nov 10, 2016 12.41 12.41 12.19 12.22 1,096,690 -0.18(-1.48%)
Nov 09, 2016 12.69 12.69 12.36 12.40 842,420 -0.01(-0.06%)
Nov 08, 2016 12.49 12.52 12.39 12.41 308,150 -0.05(-0.41%)
Nov 07, 2016 12.51 12.52 12.44 12.46 621,710 -0.23(-1.79%)
Nov 04, 2016 12.70 12.70 12.66 12.69 248,620 +0.02(+0.13%)
Nov 03, 2016 12.60 12.69 12.59 12.67 811,470 +0.06(+0.51%)
Nov 02, 2016 12.63 12.72 12.61 12.61 737,640 +0.09(+0.72%)
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.