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 (%)
Mar 29, 2018 12.83 12.83 12.83 0 +0.01(+0.05%)
Mar 28, 2018 12.92 12.92 12.81 12.82 367,900 -0.18(-1.38%)
Mar 27, 2018 12.99 13.02 12.97 13.01 379,480 -0.08(-0.63%)
Mar 26, 2018 13.07 13.12 13.07 13.09 3,274,420 +0.07(+0.53%)
Mar 23, 2018 13.04 13.06 13.00 13.02 387,230 +0.17(+1.30%)
Mar 22, 2018 12.85 12.88 12.83 12.85 100,170 -0.05(-0.40%)
Mar 21, 2018 12.80 12.92 12.76 12.90 216,400 +0.22(+1.76%)
Mar 20, 2018 12.68 12.70 12.65 12.68 219,690 -0.06(-0.48%)
Mar 19, 2018 12.71 12.76 12.69 12.74 456,910 +0.09(+0.71%)
Mar 16, 2018 12.73 12.74 12.65 12.65 307,630 -0.09(-0.68%)
Mar 15, 2018 12.77 12.77 12.73 12.74 144,570 -0.14(-1.12%)
Mar 14, 2018 12.80 12.88 12.80 12.88 229,420 +0.05(+0.41%)
Mar 13, 2018 12.83 12.85 12.77 12.83 160,280 +0.02(+0.18%)
Mar 12, 2018 12.76 12.81 12.74 12.80 232,270 +0.00(+0.00%)
Mar 09, 2018 12.75 12.82 12.73 12.80 118,630 +0.01(+0.09%)
Mar 08, 2018 12.82 12.82 12.77 12.79 127,980 -0.03(-0.23%)
Mar 07, 2018 12.80 12.82 221,620 -0.13(-1.03%)
Mar 06, 2018 12.88 12.96 12.88 12.96 204,190 +0.20(+1.53%)
Mar 05, 2018 12.80 12.80 12.75 12.76 236,240 -0.04(-0.34%)
Mar 02, 2018 12.83 12.83 12.77 12.80 263,060 +0.08(+0.62%)
Mar 01, 2018 12.67 12.77 12.61 12.72 431,130 -0.03(-0.20%)
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%)
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.