Skip to main content

Physical Gold ETF (NY: SGOL )

17.66 +0.23 (+1.35%)
Streaming Delayed Price Updated: 1:44 PM EDT, May 19, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2017 126.13 126.13 126.13 0 +1.11(+0.89%)
Dec 28, 2017 125.11 125.37 125.02 125.02 29,742 +0.33(+0.26%)
Dec 27, 2017 124.62 124.80 124.44 124.69 19,208 +0.49(+0.39%)
Dec 26, 2017 123.92 124.24 123.92 124.20 17,344 +0.87(+0.71%)
Dec 22, 2017 123.09 123.50 123.02 123.33 17,367 +1.33(+1.09%)
Dec 21, 2017 122.48 122.86 122.00 122.00 16,188 -0.51(-0.42%)
Dec 20, 2017 122.25 122.73 122.22 122.51 28,359 +0.30(+0.25%)
Dec 19, 2017 121.99 122.26 121.95 122.21 24,879 +0.07(+0.06%)
Dec 18, 2017 121.85 122.38 121.85 122.14 113,525 +0.55(+0.45%)
Dec 15, 2017 121.96 121.96 121.40 121.59 106,663 +0.26(+0.21%)
Dec 14, 2017 121.41 121.68 121.12 121.33 29,815 -0.22(-0.18%)
Dec 13, 2017 120.57 121.69 120.36 121.55 37,652 +1.06(+0.88%)
Dec 12, 2017 120.01 120.49 119.76 120.49 27,495 +0.15(+0.12%)
Dec 11, 2017 120.33 120.89 120.23 120.34 20,193 -0.50(-0.41%)
Dec 08, 2017 121.03 121.24 120.72 120.84 31,422 -0.14(-0.12%)
Dec 07, 2017 121.29 121.53 120.48 120.98 47,036 -2.52(-2.04%)
Dec 06, 2017 122.41 123.50 122.29 123.50 24,751 +0.80(+0.65%)
Dec 05, 2017 122.86 123.11 122.19 122.70 35,975 -0.90(-0.73%)
Dec 04, 2017 123.57 123.60 123.31 123.60 20,156 -0.40(-0.32%)
Dec 01, 2017 123.39 124.53 123.15 124.00 61,276 +0.07(+0.06%)
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%)
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.