Skip to main content

Physical Gold ETF (NY: SGOL )

17.13 +0.16 (+0.94%)
Official Closing Price Updated: 8:00 PM EST, Dec 7, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2017 12.61 12.61 12.61 0 +0.11(+0.89%)
Dec 28, 2017 12.51 12.54 12.50 12.50 297,420 +0.03(+0.26%)
Dec 27, 2017 12.46 12.48 12.44 12.47 192,080 +0.05(+0.39%)
Dec 26, 2017 12.39 12.42 12.39 12.42 173,440 +0.09(+0.71%)
Dec 22, 2017 12.31 12.35 12.30 12.33 173,670 +0.13(+1.09%)
Dec 21, 2017 12.25 12.29 12.20 12.20 161,880 -0.05(-0.42%)
Dec 20, 2017 12.22 12.27 12.22 12.25 283,590 +0.03(+0.25%)
Dec 19, 2017 12.20 12.23 12.19 12.22 248,790 +0.01(+0.06%)
Dec 18, 2017 12.19 12.24 12.19 12.21 1,135,250 +0.05(+0.45%)
Dec 15, 2017 12.20 12.20 12.14 12.16 1,066,630 +0.03(+0.21%)
Dec 14, 2017 12.14 12.17 12.11 12.13 298,150 -0.02(-0.18%)
Dec 13, 2017 12.06 12.17 12.04 12.15 376,520 +0.11(+0.88%)
Dec 12, 2017 12.00 12.05 11.98 12.05 274,950 +0.01(+0.12%)
Dec 11, 2017 12.03 12.09 12.02 12.03 201,930 -0.05(-0.41%)
Dec 08, 2017 12.10 12.12 12.07 12.08 314,220 -0.01(-0.12%)
Dec 07, 2017 12.13 12.15 12.05 12.10 470,360 -0.25(-2.04%)
Dec 06, 2017 12.24 12.35 12.23 12.35 247,510 +0.08(+0.65%)
Dec 05, 2017 12.29 12.31 12.22 12.27 359,750 -0.09(-0.73%)
Dec 04, 2017 12.36 12.36 12.33 12.36 201,560 -0.04(-0.32%)
Dec 01, 2017 12.34 12.45 12.31 12.40 612,760 +0.01(+0.06%)
Nov 30, 2017 12.40 12.41 12.30 12.39 2,702,130 -0.05(-0.44%)
Nov 29, 2017 12.47 12.47 12.42 12.45 231,260 -0.08(-0.61%)
Nov 28, 2017 12.54 12.55 12.50 12.52 336,770 -0.01(-0.06%)
Nov 27, 2017 12.57 12.57 12.52 12.53 162,470 +0.05(+0.43%)
Nov 24, 2017 12.48 12.51 12.47 12.48 100,120 -0.03(-0.26%)
Nov 22, 2017 12.46 12.54 12.46 12.51 213,210 +0.12(+0.94%)
Nov 21, 2017 12.42 12.43 12.39 12.39 147,920 +0.02(+0.16%)
Nov 20, 2017 12.48 12.48 12.35 12.37 357,460 -0.10(-0.82%)
Nov 17, 2017 12.46 12.56 12.45 12.47 262,010 +0.04(+0.31%)
Nov 16, 2017 12.39 12.44 12.38 12.44 131,810 +0.05(+0.42%)
Nov 15, 2017 12.45 12.46 12.37 12.38 89,160 -0.02(-0.14%)
Nov 14, 2017 12.34 12.42 12.33 12.40 114,260 +0.03(+0.20%)
Nov 13, 2017 12.37 12.40 12.37 12.38 93,510 +0.02(+0.13%)
Nov 10, 2017 12.45 12.45 12.34 12.36 138,470 -0.07(-0.56%)
Nov 09, 2017 12.42 12.48 12.42 12.43 121,370 +0.02(+0.18%)
Nov 08, 2017 12.44 12.47 12.41 12.41 92,100 -0.04(-0.35%)
Nov 07, 2017 12.39 12.45 12.34 12.45 147,960 +0.04(+0.35%)
Nov 06, 2017 12.32 12.42 12.31 12.41 284,010 +0.10(+0.79%)
Nov 03, 2017 12.38 12.38 12.27 12.31 132,970 -0.05(-0.44%)
Nov 02, 2017 12.37 12.44 12.35 12.36 127,080 +0.01(+0.06%)
Nov 01, 2017 12.35 12.40 12.33 12.36 248,610 -0.04(-0.35%)
Oct 31, 2017 12.33 12.40 12.29 12.40 131,460 +0.04(+0.36%)
Oct 30, 2017 12.39 12.33 12.36 375,260 +0.02(+0.19%)
Oct 27, 2017 12.28 12.34 12.27 12.33 180,930 +0.01(+0.09%)
Oct 26, 2017 12.36 12.36 12.27 12.32 240,210 -0.06(-0.48%)
Oct 25, 2017 12.38 12.40 12.36 12.38 175,670 +0.01(+0.08%)
Oct 24, 2017 12.38 12.41 12.35 12.37 101,410 -0.06(-0.49%)
Oct 23, 2017 12.34 12.43 12.34 12.43 167,940 +0.03(+0.21%)
Oct 20, 2017 12.41 12.43 12.39 12.41 127,670 +0.01(+0.05%)
Oct 19, 2017 12.47 12.50 12.40 12.40 198,260 -0.01(-0.09%)
Oct 18, 2017 12.41 12.43 12.40 12.41 145,320 -0.14(-1.11%)
Oct 17, 2017 12.46 12.55 12.43 12.55 214,890 +0.01(+0.04%)
Oct 16, 2017 12.63 12.64 12.51 12.54 246,380 -0.09(-0.70%)
Oct 13, 2017 12.60 12.63 12.59 12.63 204,970 +0.10(+0.81%)
Oct 12, 2017 12.53 12.55 12.51 12.53 81,400 +0.00(+0.00%)
Oct 11, 2017 12.50 12.53 12.45 12.53 249,250 +0.08(+0.66%)
Oct 10, 2017 12.50 12.54 12.45 12.45 121,260 +0.00(+0.00%)
Oct 09, 2017 12.41 12.45 12.40 12.45 103,030 +0.10(+0.80%)
Oct 06, 2017 12.27 12.35 12.22 12.35 156,520 +0.01(+0.10%)
Oct 05, 2017 12.35 12.36 12.29 12.34 115,470 -0.02(-0.17%)
Oct 04, 2017 12.37 12.37 12.30 12.36 213,580 +0.03(+0.28%)
Oct 03, 2017 12.31 12.36 12.31 12.33 128,230 +0.01(+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.