Skip to main content

Physical Gold ETF (NY: SGOL )

17.85 -0.47 (-2.57%)
Official Closing Price Updated: 8:00 PM EST, Feb 3, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2019 14.01 14.16 14.01 14.16 266,600 +0.15(+1.07%)
Nov 27, 2019 14.02 14.03 13.99 14.01 354,300 -0.07(-0.50%)
Nov 26, 2019 14.00 14.09 13.96 14.08 205,372 +0.07(+0.50%)
Nov 25, 2019 14.04 14.07 14.00 14.01 440,146 -0.07(-0.50%)
Nov 22, 2019 14.12 14.15 14.08 14.08 1,140,100 -0.04(-0.28%)
Nov 21, 2019 14.16 14.16 14.09 14.12 332,572 -0.06(-0.42%)
Nov 20, 2019 14.16 14.22 14.12 14.18 364,177 +0.00(+0.00%)
Nov 19, 2019 14.14 14.21 14.12 14.18 469,742 +0.01(+0.07%)
Nov 18, 2019 14.11 14.19 13.86 14.17 365,382 +0.05(+0.35%)
Nov 15, 2019 14.14 14.15 14.10 14.12 221,500 -0.05(-0.35%)
Nov 14, 2019 14.14 14.20 14.11 14.17 407,076 +0.07(+0.50%)
Nov 13, 2019 14.09 14.12 14.06 14.10 526,723 +0.05(+0.36%)
Nov 12, 2019 14.01 14.07 13.92 14.05 662,590 +0.04(+0.29%)
Nov 11, 2019 14.05 14.08 13.94 14.01 617,100 -0.04(-0.28%)
Nov 08, 2019 14.08 14.14 14.04 14.05 381,900 -0.09(-0.64%)
Nov 07, 2019 14.33 14.34 14.07 14.14 1,057,170 -0.23(-1.60%)
Nov 06, 2019 14.36 14.39 14.31 14.37 737,445 +0.06(+0.42%)
Nov 05, 2019 14.43 14.43 14.25 14.31 519,507 -0.22(-1.51%)
Nov 04, 2019 14.50 14.64 14.47 14.53 602,970 -0.04(-0.27%)
Nov 01, 2019 14.54 14.60 14.52 14.57 1,007,000 +0.01(+0.08%)
Oct 31, 2019 14.52 14.59 14.51 14.56 810,310 +0.15(+1.02%)
Oct 30, 2019 14.36 14.43 14.27 14.41 985,200 +0.08(+0.53%)
Oct 29, 2019 14.32 14.38 14.23 14.34 678,910 -0.04(-0.29%)
Oct 28, 2019 14.43 14.43 14.34 14.38 575,210 -0.13(-0.88%)
Oct 25, 2019 14.60 14.60 14.46 14.51 276,000 +0.03(+0.23%)
Oct 24, 2019 14.41 14.49 14.41 14.47 332,340 +0.10(+0.73%)
Oct 23, 2019 14.37 14.41 14.36 14.37 277,890 +0.03(+0.22%)
Oct 22, 2019 14.33 14.34 14.28 14.34 378,860 +0.05(+0.33%)
Oct 21, 2019 14.39 14.39 14.27 14.29 412,350 -0.07(-0.49%)
Oct 18, 2019 14.37 14.39 14.34 14.36 270,000 -0.01(-0.05%)
Oct 17, 2019 14.36 14.42 14.35 14.37 261,210 +0.02(+0.11%)
Oct 16, 2019 14.33 14.36 14.28 14.35 643,350 +0.08(+0.57%)
Oct 15, 2019 14.34 14.34 14.23 14.27 792,320 -0.10(-0.72%)
Oct 14, 2019 14.35 14.39 14.34 14.37 180,490 +0.06(+0.41%)
Oct 11, 2019 14.31 14.32 14.20 14.31 1,333,000 -0.08(-0.54%)
Oct 10, 2019 14.48 14.48 14.37 14.39 648,310 -0.13(-0.87%)
Oct 09, 2019 14.54 14.57 14.50 14.52 690,540 +0.01(+0.07%)
Oct 08, 2019 14.51 14.57 14.43 14.51 1,106,210 +0.12(+0.87%)
Oct 07, 2019 14.43 14.48 14.35 14.38 643,420 -0.12(-0.84%)
Oct 04, 2019 14.47 14.55 14.43 14.50 661,000 +0.00(+0.03%)
Oct 03, 2019 14.45 14.63 14.44 14.50 6,204,980 +0.06(+0.42%)
Oct 02, 2019 14.39 14.50 14.36 14.44 2,038,180 +0.17(+1.19%)
Oct 01, 2019 14.11 14.31 14.08 14.27 940,040 +0.07(+0.53%)
Sep 30, 2019 14.29 14.32 14.11 14.20 897,020 -0.22(-1.53%)
Sep 27, 2019 14.35 14.48 14.32 14.41 1,195,000 -0.08(-0.54%)
Sep 26, 2019 14.54 14.56 14.47 14.49 524,590 +0.00(+0.01%)
Sep 25, 2019 14.73 14.74 14.46 14.49 856,550 -0.28(-1.87%)
Sep 24, 2019 14.64 14.78 14.60 14.77 635,930 +0.08(+0.52%)
Sep 23, 2019 14.64 14.71 14.63 14.69 583,600 +0.09(+0.59%)
Sep 20, 2019 14.47 14.61 14.46 14.61 646,000 +0.17(+1.16%)
Sep 19, 2019 14.47 14.48 14.42 14.44 574,840 +0.06(+0.41%)
Sep 18, 2019 14.50 14.56 14.29 14.38 2,353,400 -0.09(-0.64%)
Sep 17, 2019 14.49 14.52 14.46 14.47 2,385,160 +0.03(+0.21%)
Sep 16, 2019 14.47 14.51 14.42 14.44 436,520 +0.12(+0.81%)
Sep 13, 2019 14.49 14.51 14.31 14.32 364,000 -0.12(-0.82%)
Sep 12, 2019 14.59 14.62 14.43 14.44 520,700 +0.03(+0.23%)
Sep 11, 2019 14.34 14.43 14.34 14.41 410,820 +0.09(+0.63%)
Sep 10, 2019 14.42 14.45 14.32 14.32 770,980 -0.13(-0.89%)
Sep 09, 2019 14.55 14.56 14.43 14.45 562,100 -0.05(-0.37%)
Sep 06, 2019 14.49 14.71 14.49 14.50 780,000 -0.13(-0.87%)
Sep 05, 2019 14.82 14.82 14.52 14.63 1,563,920 -0.36(-2.40%)
Sep 04, 2019 14.88 15.00 14.87 14.99 766,880 +0.10(+0.65%)
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.