Skip to main content

Physical Gold ETF (NY: SGOL )

17.39 +0.04 (+0.26%)
Streaming Delayed Price Updated: 12:15 PM EDT, May 16, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2018 128.31 128.31 128.31 0 +0.06(+0.05%)
Mar 28, 2018 129.18 129.18 128.06 128.25 36,790 -1.80(-1.38%)
Mar 27, 2018 129.95 130.17 129.67 130.05 37,948 -0.82(-0.63%)
Mar 26, 2018 130.74 131.15 130.71 130.87 327,442 +0.69(+0.53%)
Mar 23, 2018 130.43 130.59 130.03 130.18 38,723 +1.67(+1.30%)
Mar 22, 2018 128.52 128.85 128.29 128.51 10,017 -0.51(-0.40%)
Mar 21, 2018 128.01 129.22 127.57 129.02 21,640 +2.23(+1.76%)
Mar 20, 2018 126.79 127.00 126.50 126.79 21,969 -0.61(-0.48%)
Mar 19, 2018 127.09 127.64 126.89 127.40 45,691 +0.90(+0.71%)
Mar 16, 2018 127.30 127.36 126.50 126.50 30,763 -0.86(-0.68%)
Mar 15, 2018 127.67 127.67 127.30 127.36 14,457 -1.44(-1.12%)
Mar 14, 2018 128.04 128.80 128.00 128.80 22,942 +0.52(+0.41%)
Mar 13, 2018 128.29 128.45 127.68 128.28 16,028 +0.23(+0.18%)
Mar 12, 2018 127.55 128.08 127.40 128.05 23,227 +0.00(+0.00%)
Mar 09, 2018 127.49 128.20 127.33 128.05 11,863 +0.12(+0.09%)
Mar 08, 2018 128.21 128.21 127.69 127.93 12,798 -0.29(-0.23%)
Mar 07, 2018 128.01 128.22 22,162 -1.33(-1.03%)
Mar 06, 2018 128.84 129.55 128.75 129.55 20,419 +1.95(+1.53%)
Mar 05, 2018 127.96 127.96 127.53 127.60 23,624 -0.43(-0.34%)
Mar 02, 2018 128.26 128.26 127.65 128.03 26,306 +0.79(+0.62%)
Mar 01, 2018 126.71 127.72 126.13 127.24 43,113 -0.26(-0.20%)
Feb 28, 2018 127.67 127.97 127.47 127.50 16,008 -0.09(-0.07%)
Feb 27, 2018 128.63 128.64 127.28 127.59 36,974 -0.91(-0.71%)
Feb 26, 2018 129.02 129.10 128.50 128.50 53,747 -0.14(-0.11%)
Feb 23, 2018 128.65 128.74 128.40 128.64 43,659 +0.34(+0.27%)
Feb 22, 2018 128.38 128.88 128.30 128.30 28,474 -0.40(-0.31%)
Feb 21, 2018 128.95 129.23 128.00 128.70 43,440 -0.08(-0.06%)
Feb 20, 2018 130.00 130.00 128.58 128.78 72,785 -1.75(-1.34%)
Feb 16, 2018 130.53 130.53 130.53 0 -0.45(-0.34%)
Feb 15, 2018 131.12 131.21 130.59 130.98 280,137 +0.13(+0.10%)
Feb 14, 2018 129.07 131.14 129.03 130.85 94,033 +2.24(+1.74%)
Feb 13, 2018 128.35 128.69 128.10 128.61 176,301 +0.71(+0.56%)
Feb 12, 2018 127.65 128.33 127.65 127.90 152,564 +0.64(+0.50%)
Feb 09, 2018 127.17 127.64 126.94 127.26 62,280 -0.26(-0.20%)
Feb 08, 2018 127.43 127.86 127.09 127.52 29,639 +0.23(+0.18%)
Feb 07, 2018 128.05 128.30 127.00 127.29 46,693 -0.66(-0.52%)
Feb 06, 2018 129.13 129.13 127.80 127.95 60,312 -1.51(-1.17%)
Feb 05, 2018 129.47 129.82 129.28 129.46 28,912 +0.51(+0.40%)
Feb 02, 2018 129.38 129.41 128.52 128.95 66,468 -1.49(-1.14%)
Feb 01, 2018 129.84 130.75 129.65 130.44 102,242 +0.74(+0.57%)
Jan 31, 2018 129.99 130.42 129.03 129.70 132,691 -0.96(-0.73%)
Jan 30, 2018 130.50 130.66 129.32 130.66 48,177 +0.79(+0.61%)
Jan 29, 2018 130.24 130.24 129.46 129.87 68,494 -0.74(-0.57%)
Jan 26, 2018 130.80 131.06 130.51 130.61 52,702 +0.11(+0.08%)
Jan 25, 2018 131.30 132.10 130.02 130.50 55,315 -0.90(-0.68%)
Jan 24, 2018 130.79 131.87 130.79 131.40 65,537 +1.79(+1.38%)
Jan 23, 2018 129.17 129.89 128.99 129.61 25,707 +0.41(+0.32%)
Jan 22, 2018 128.99 129.26 128.88 129.20 33,173 +0.24(+0.19%)
Jan 19, 2018 129.17 129.23 128.96 128.96 40,724 +0.06(+0.05%)
Jan 18, 2018 128.56 128.99 128.34 128.90 33,944 +0.23(+0.18%)
Jan 17, 2018 129.37 129.75 128.49 128.67 26,576 -1.01(-0.78%)
Jan 16, 2018 129.44 129.74 128.94 129.68 63,122 +0.17(+0.13%)
Jan 12, 2018 129.51 129.51 129.51 0 +1.63(+1.27%)
Jan 11, 2018 127.88 128.12 127.87 127.88 62,186 +0.34(+0.27%)
Jan 10, 2018 127.80 127.44 127.54 114,155 -0.16(-0.13%)
Jan 09, 2018 127.12 127.70 126.80 127.70 38,220 -0.08(-0.06%)
Jan 08, 2018 127.75 127.78 127.46 127.78 28,037 -0.01(-0.01%)
Jan 05, 2018 127.43 127.96 127.33 127.79 20,090 -0.15(-0.12%)
Jan 04, 2018 127.40 128.32 127.27 127.94 35,528 +0.65(+0.51%)
Jan 03, 2018 127.68 127.68 126.55 127.29 61,687 -0.32(-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.