Skip to main content

Physical Gold ETF (NY: SGOL )

16.79 +0.02 (+0.12%)
Official Closing Price Updated: 5:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2018 12.77 12.80 12.75 12.75 160,080 -0.01(-0.07%)
Feb 27, 2018 12.86 12.86 12.73 12.76 369,740 -0.09(-0.71%)
Feb 26, 2018 12.90 12.91 12.85 12.85 537,470 -0.01(-0.11%)
Feb 23, 2018 12.87 12.87 12.84 12.86 436,590 +0.03(+0.27%)
Feb 22, 2018 12.84 12.89 12.83 12.83 284,740 -0.04(-0.31%)
Feb 21, 2018 12.89 12.92 12.80 12.87 434,400 -0.01(-0.06%)
Feb 20, 2018 13.00 13.00 12.86 12.88 727,850 -0.18(-1.34%)
Feb 16, 2018 13.05 13.05 13.05 0 -0.04(-0.34%)
Feb 15, 2018 13.11 13.12 13.06 13.10 2,801,370 +0.01(+0.10%)
Feb 14, 2018 12.91 13.11 12.90 13.09 940,330 +0.22(+1.74%)
Feb 13, 2018 12.84 12.87 12.81 12.86 1,763,010 +0.07(+0.56%)
Feb 12, 2018 12.77 12.83 12.77 12.79 1,525,640 +0.06(+0.50%)
Feb 09, 2018 12.72 12.76 12.69 12.73 622,800 -0.03(-0.20%)
Feb 08, 2018 12.74 12.79 12.71 12.75 296,390 +0.02(+0.18%)
Feb 07, 2018 12.80 12.83 12.70 12.73 466,930 -0.07(-0.52%)
Feb 06, 2018 12.91 12.91 12.78 12.79 603,120 -0.15(-1.17%)
Feb 05, 2018 12.95 12.98 12.93 12.95 289,120 +0.05(+0.40%)
Feb 02, 2018 12.94 12.94 12.85 12.89 664,680 -0.15(-1.14%)
Feb 01, 2018 12.98 13.08 12.96 13.04 1,022,420 +0.07(+0.57%)
Jan 31, 2018 13.00 13.04 12.90 12.97 1,326,910 -0.10(-0.73%)
Jan 30, 2018 13.05 13.07 12.93 13.07 481,770 +0.08(+0.61%)
Jan 29, 2018 13.02 13.02 12.95 12.99 684,940 -0.07(-0.57%)
Jan 26, 2018 13.08 13.11 13.05 13.06 527,020 +0.01(+0.08%)
Jan 25, 2018 13.13 13.21 13.00 13.05 553,150 -0.09(-0.68%)
Jan 24, 2018 13.08 13.19 13.08 13.14 655,370 +0.18(+1.38%)
Jan 23, 2018 12.92 12.99 12.90 12.96 257,070 +0.04(+0.32%)
Jan 22, 2018 12.90 12.93 12.89 12.92 331,730 +0.02(+0.19%)
Jan 19, 2018 12.92 12.92 12.90 12.90 407,240 +0.01(+0.05%)
Jan 18, 2018 12.86 12.90 12.83 12.89 339,440 +0.02(+0.18%)
Jan 17, 2018 12.94 12.97 12.85 12.87 265,760 -0.10(-0.78%)
Jan 16, 2018 12.94 12.97 12.89 12.97 631,220 +0.02(+0.13%)
Jan 12, 2018 12.95 12.95 12.95 0 +0.16(+1.27%)
Jan 11, 2018 12.79 12.81 12.79 12.79 621,860 +0.03(+0.27%)
Jan 10, 2018 12.78 12.74 12.75 1,141,550 -0.02(-0.13%)
Jan 09, 2018 12.71 12.77 12.68 12.77 382,200 -0.01(-0.06%)
Jan 08, 2018 12.78 12.78 12.75 12.78 280,370 -0.00(-0.01%)
Jan 05, 2018 12.74 12.80 12.73 12.78 200,900 -0.02(-0.12%)
Jan 04, 2018 12.74 12.83 12.73 12.79 355,280 +0.07(+0.51%)
Jan 03, 2018 12.77 12.77 12.65 12.73 616,870 -0.03(-0.25%)
Jan 02, 2018 12.72 12.76 12.69 12.76 644,070 +0.15(+1.17%)
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%)
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.