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 (%)
Oct 31, 2018 11.72 11.75 11.68 11.75 177,020 -0.06(-0.53%)
Oct 30, 2018 11.82 11.83 11.80 11.81 285,500 -0.05(-0.45%)
Oct 29, 2018 11.88 11.89 11.82 11.86 545,370 -0.04(-0.38%)
Oct 26, 2018 11.92 12.00 11.89 11.91 540,000 +0.04(+0.29%)
Oct 25, 2018 11.88 11.90 11.86 11.87 241,220 -0.03(-0.29%)
Oct 24, 2018 11.86 11.92 11.85 11.91 185,320 +0.03(+0.25%)
Oct 23, 2018 11.96 11.96 11.87 11.88 345,460 +0.07(+0.61%)
Oct 22, 2018 11.79 11.80 11.78 11.80 363,560 -0.03(-0.26%)
Oct 19, 2018 11.86 11.86 11.79 11.84 331,000 +0.01(+0.10%)
Oct 18, 2018 11.81 11.87 11.80 11.82 118,740 +0.02(+0.14%)
Oct 17, 2018 11.83 11.87 11.80 11.81 239,690 -0.02(-0.13%)
Oct 16, 2018 11.88 11.89 11.82 11.82 166,450 -0.01(-0.06%)
Oct 15, 2018 11.84 11.88 11.82 11.83 409,030 +0.08(+0.64%)
Oct 12, 2018 11.79 11.81 11.74 11.75 864,000 -0.05(-0.39%)
Oct 11, 2018 11.65 11.83 11.64 11.80 855,730 +0.28(+2.43%)
Oct 10, 2018 11.47 11.52 11.46 11.52 684,630 +0.03(+0.27%)
Oct 09, 2018 11.46 11.50 11.42 11.49 184,700 +0.01(+0.12%)
Oct 08, 2018 11.45 11.48 11.42 11.48 299,560 -0.14(-1.18%)
Oct 05, 2018 11.61 11.64 11.59 11.61 245,000 +0.04(+0.30%)
Oct 04, 2018 11.61 11.65 11.55 11.58 209,790 +0.01(+0.07%)
Oct 03, 2018 11.62 11.64 11.55 11.57 431,140 -0.05(-0.40%)
Oct 02, 2018 11.60 11.66 11.59 11.62 472,450 +0.13(+1.16%)
Oct 01, 2018 11.47 11.50 11.45 11.48 402,490 -0.02(-0.20%)
Sep 28, 2018 11.44 11.52 11.44 11.51 208,000 +0.07(+0.63%)
Sep 27, 2018 11.44 11.46 11.41 11.43 242,760 -0.10(-0.88%)
Sep 26, 2018 11.54 11.58 11.50 11.54 360,470 -0.06(-0.53%)
Sep 25, 2018 11.60 11.61 11.59 11.60 134,080 +0.02(+0.19%)
Sep 24, 2018 11.60 11.64 11.55 11.57 483,110 -0.00(-0.02%)
Sep 21, 2018 11.52 11.59 11.51 11.58 289,000 -0.08(-0.69%)
Sep 20, 2018 11.65 11.66 11.62 11.66 430,730 +0.04(+0.37%)
Sep 19, 2018 11.62 11.64 11.61 11.61 175,760 +0.04(+0.39%)
Sep 18, 2018 11.61 11.61 11.52 11.57 237,590 -0.02(-0.17%)
Sep 17, 2018 11.59 11.63 11.58 11.59 236,020 +0.06(+0.52%)
Sep 14, 2018 11.61 11.61 11.53 11.53 275,000 -0.08(-0.65%)
Sep 13, 2018 11.70 11.70 11.59 11.60 189,070 -0.04(-0.31%)
Sep 12, 2018 11.54 11.67 11.53 11.64 615,480 +0.09(+0.78%)
Sep 11, 2018 11.49 11.56 11.47 11.55 499,200 +0.01(+0.07%)
Sep 10, 2018 11.55 11.56 11.53 11.54 124,620 -0.01(-0.08%)
Sep 07, 2018 11.55 11.58 11.53 11.55 305,000 -0.03(-0.29%)
Sep 06, 2018 11.62 11.65 11.56 11.59 245,470 +0.03(+0.24%)
Sep 05, 2018 11.56 11.57 11.54 11.56 159,530 +0.04(+0.35%)
Sep 04, 2018 11.50 11.53 11.49 11.52 670,750 -0.06(-0.54%)
Aug 31, 2018 11.58 11.58 11.58 0 -0.01(-0.12%)
Aug 30, 2018 11.63 11.63 11.56 11.59 205,630 -0.05(-0.47%)
Aug 29, 2018 11.64 11.65 11.62 11.65 331,280 +0.05(+0.41%)
Aug 28, 2018 11.70 11.71 11.59 11.60 191,740 -0.08(-0.73%)
Aug 27, 2018 11.64 11.71 11.64 11.69 214,260 +0.05(+0.40%)
Aug 24, 2018 11.55 11.67 11.55 11.64 241,000 +0.19(+1.69%)
Aug 23, 2018 11.50 11.52 11.44 11.45 132,920 -0.11(-0.95%)
Aug 22, 2018 11.56 11.57 11.54 11.56 140,720 +0.03(+0.27%)
Aug 21, 2018 11.50 11.54 11.47 11.52 291,070 +0.03(+0.29%)
Aug 20, 2018 11.46 11.50 11.45 11.49 616,650 +0.06(+0.48%)
Aug 17, 2018 11.39 11.44 11.37 11.44 1,079,000 +0.10(+0.88%)
Aug 16, 2018 11.36 11.41 11.34 11.34 408,790 -0.00(-0.03%)
Aug 15, 2018 11.44 11.44 11.33 11.34 411,270 -0.19(-1.68%)
Aug 14, 2018 11.55 11.57 11.52 11.53 195,700 +0.01(+0.05%)
Aug 13, 2018 11.60 11.61 11.51 11.53 178,750 -0.17(-1.44%)
Aug 10, 2018 11.71 11.75 11.69 11.70 167,000 -0.01(-0.07%)
Aug 09, 2018 11.72 11.74 11.70 11.71 154,910 -0.02(-0.13%)
Aug 08, 2018 11.70 11.72 11.67 11.72 282,650 +0.03(+0.27%)
Aug 07, 2018 11.72 11.72 11.67 11.69 680,240 +0.03(+0.26%)
Aug 06, 2018 11.68 11.70 11.66 11.66 340,310 -0.06(-0.54%)
Aug 03, 2018 11.73 11.78 11.72 11.72 745,000 +0.04(+0.35%)
Aug 02, 2018 11.75 11.75 11.67 11.68 210,990 -0.07(-0.55%)
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.