Skip to main content

Physical Gold ETF (NY: SGOL )

17.68 +0.00 (+0.03%)
Streaming Delayed Price Updated: 3:36 PM EDT, May 20, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2017 123.32 124.00 122.86 124.00 13,146 +0.45(+0.36%)
Oct 30, 2017 123.89 123.26 123.55 37,526 +0.23(+0.19%)
Oct 27, 2017 122.81 123.41 122.73 123.32 18,093 +0.11(+0.09%)
Oct 26, 2017 123.57 123.57 122.71 123.21 24,021 -0.60(-0.48%)
Oct 25, 2017 123.78 124.00 123.55 123.81 17,567 +0.10(+0.08%)
Oct 24, 2017 123.80 124.06 123.54 123.71 10,141 -0.61(-0.49%)
Oct 23, 2017 123.41 124.32 123.39 124.32 16,794 +0.26(+0.21%)
Oct 20, 2017 124.09 124.31 123.89 124.06 12,767 +0.06(+0.05%)
Oct 19, 2017 124.68 124.98 124.00 124.00 19,826 -0.11(-0.09%)
Oct 18, 2017 124.11 124.32 124.03 124.11 14,532 -1.39(-1.11%)
Oct 17, 2017 124.59 125.50 124.25 125.50 21,489 +0.05(+0.04%)
Oct 16, 2017 126.33 126.40 125.14 125.45 24,638 -0.88(-0.70%)
Oct 13, 2017 126.04 126.33 125.88 126.33 20,497 +1.01(+0.81%)
Oct 12, 2017 125.26 125.46 125.08 125.32 8,140 +0.00(+0.00%)
Oct 11, 2017 124.98 125.32 124.52 125.32 24,925 +0.82(+0.66%)
Oct 10, 2017 125.04 125.35 124.50 124.50 12,126 +0.00(+0.00%)
Oct 09, 2017 124.11 124.53 124.00 124.50 10,303 +0.99(+0.80%)
Oct 06, 2017 122.73 123.53 122.19 123.51 15,652 +0.12(+0.10%)
Oct 05, 2017 123.52 123.60 122.88 123.39 11,547 -0.21(-0.17%)
Oct 04, 2017 123.70 123.70 123.00 123.60 21,358 +0.34(+0.28%)
Oct 03, 2017 123.15 123.55 123.15 123.26 12,823 +0.11(+0.09%)
Oct 02, 2017 123.55 123.71 123.15 123.15 52,023 -0.85(-0.69%)
Sep 29, 2017 124.76 124.76 124.00 124.00 26,104 -0.64(-0.51%)
Sep 28, 2017 124.44 124.85 124.28 124.64 13,033 +0.21(+0.17%)
Sep 27, 2017 124.95 124.31 124.43 49,141 -1.19(-0.95%)
Sep 26, 2017 126.06 126.24 125.44 125.62 43,086 -1.40(-1.10%)
Sep 25, 2017 125.28 127.08 125.19 127.02 48,086 +1.33(+1.06%)
Sep 22, 2017 125.60 125.72 125.42 125.69 36,770 +0.56(+0.45%)
Sep 21, 2017 125.05 125.51 124.96 125.13 50,238 -0.95(-0.75%)
Sep 20, 2017 127.28 127.41 125.70 126.08 28,953 -0.99(-0.78%)
Sep 19, 2017 126.94 127.11 126.56 127.07 19,581 +0.23(+0.18%)
Sep 18, 2017 127.25 127.25 126.50 126.84 34,610 -1.21(-0.94%)
Sep 15, 2017 128.65 128.65 127.95 128.05 14,019 -0.58(-0.45%)
Sep 14, 2017 128.01 128.93 128.01 128.63 29,043 +0.51(+0.40%)
Sep 13, 2017 128.95 128.97 128.01 128.12 36,064 -0.94(-0.73%)
Sep 12, 2017 128.52 129.06 128.49 129.06 15,562 +0.35(+0.27%)
Sep 11, 2017 129.38 129.39 128.59 128.71 30,890 -1.83(-1.41%)
Sep 08, 2017 130.80 130.80 130.24 130.54 19,499 -0.25(-0.19%)
Sep 07, 2017 130.13 130.83 130.07 130.79 25,498 +1.47(+1.14%)
Sep 06, 2017 130.02 130.02 129.00 129.32 31,292 -0.50(-0.39%)
Sep 05, 2017 129.26 130.32 129.10 129.82 59,938 +0.57(+0.44%)
Sep 01, 2017 128.65 129.25 127.80 129.25 83,647 +0.35(+0.27%)
Aug 31, 2017 127.08 128.90 127.05 128.90 18,799 +2.08(+1.64%)
Aug 30, 2017 126.90 127.10 126.72 126.82 21,875 -0.07(-0.06%)
Aug 29, 2017 128.25 128.35 126.65 126.89 44,319 -0.28(-0.22%)
Aug 28, 2017 125.81 127.20 125.81 127.17 38,563 +2.14(+1.71%)
Aug 25, 2017 125.14 125.33 123.75 125.03 45,168 -0.26(-0.21%)
Aug 24, 2017 124.79 125.29 124.64 125.29 16,236 +0.19(+0.15%)
Aug 23, 2017 124.98 125.13 124.81 125.10 23,187 +0.49(+0.39%)
Aug 22, 2017 125.05 125.05 124.32 124.61 28,606 -0.13(-0.10%)
Aug 21, 2017 125.01 125.35 124.74 124.74 21,075 +0.01(+0.01%)
Aug 18, 2017 125.75 126.00 124.56 124.73 36,304 -0.18(-0.14%)
Aug 17, 2017 124.67 125.01 124.29 124.91 20,828 +0.60(+0.48%)
Aug 16, 2017 123.15 124.47 123.09 124.31 19,621 +0.90(+0.73%)
Aug 15, 2017 123.06 123.60 123.00 123.41 15,440 -0.87(-0.70%)
Aug 14, 2017 124.46 124.62 124.15 124.28 16,961 -0.94(-0.75%)
Aug 11, 2017 124.71 125.25 124.56 125.22 26,235 +0.58(+0.47%)
Aug 10, 2017 124.41 124.88 124.41 124.64 46,414 +0.87(+0.70%)
Aug 09, 2017 123.51 123.95 123.20 123.77 17,687 +1.47(+1.20%)
Aug 08, 2017 122.45 122.50 121.49 122.30 20,655 +0.40(+0.33%)
Aug 07, 2017 121.88 122.17 121.85 121.90 7,788 -0.17(-0.14%)
Aug 04, 2017 122.50 122.50 121.84 122.07 11,576 -0.96(-0.78%)
Aug 03, 2017 122.80 123.13 122.80 123.03 7,943 +0.25(+0.20%)
Aug 02, 2017 122.99 123.38 122.77 122.78 12,649 -0.27(-0.22%)
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.