Skip to main content

Physical Gold ETF (NY: SGOL )

16.92 -0.11 (-0.65%)
Official Closing Price Updated: 8:00 PM EDT, Aug 17, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Nov 01, 2017 123.48 123.97 123.31 123.56 24,861 -0.44(-0.35%)
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%)
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.