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 (%)
Apr 28, 2017 12.27 12.31 12.27 12.31 243,110 +0.04(+0.34%)
Apr 27, 2017 12.29 12.30 12.24 12.27 770,280 -0.06(-0.49%)
Apr 26, 2017 12.25 12.33 12.24 12.33 144,410 +0.06(+0.52%)
Apr 25, 2017 12.30 12.32 12.25 12.27 446,650 -0.12(-1.01%)
Apr 24, 2017 12.32 12.39 12.32 12.39 384,390 -0.08(-0.66%)
Apr 21, 2017 12.46 12.50 12.44 12.48 754,360 +0.03(+0.27%)
Apr 20, 2017 12.43 12.45 12.42 12.44 177,900 +0.03(+0.22%)
Apr 19, 2017 12.47 12.47 12.37 12.42 369,490 -0.11(-0.89%)
Apr 18, 2017 12.50 12.55 12.43 12.53 274,660 +0.07(+0.55%)
Apr 17, 2017 12.49 12.55 12.44 12.46 243,810 -0.04(-0.34%)
Apr 13, 2017 12.50 12.50 12.45 12.50 734,550 +0.06(+0.49%)
Apr 12, 2017 12.37 12.46 12.36 12.44 199,530 +0.08(+0.68%)
Apr 11, 2017 12.28 12.38 12.27 12.36 225,510 +0.17(+1.43%)
Apr 10, 2017 12.15 12.20 12.13 12.18 200,950 +0.00(+0.02%)
Apr 07, 2017 12.27 12.30 12.15 12.18 342,910 +0.02(+0.20%)
Apr 06, 2017 12.17 12.18 12.14 12.15 292,130 -0.04(-0.35%)
Apr 05, 2017 12.10 12.20 12.08 12.20 229,770 +0.00(+0.02%)
Apr 04, 2017 12.20 12.21 12.18 12.20 205,870 +0.03(+0.24%)
Apr 03, 2017 12.11 12.17 12.11 12.17 315,910 +0.06(+0.48%)
Mar 31, 2017 12.09 12.14 12.09 12.11 123,410 +0.02(+0.20%)
Mar 30, 2017 12.12 12.14 12.07 12.09 200,460 -0.08(-0.69%)
Mar 29, 2017 12.16 12.17 12.15 12.17 107,180 +0.03(+0.21%)
Mar 28, 2017 12.22 12.22 12.12 12.14 237,160 -0.04(-0.36%)
Mar 27, 2017 12.23 12.24 12.17 12.19 160,670 +0.07(+0.58%)
Mar 24, 2017 12.08 12.15 12.08 12.12 208,110 +0.01(+0.06%)
Mar 23, 2017 12.15 12.15 12.07 12.11 287,420 -0.01(-0.07%)
Mar 22, 2017 12.12 12.15 12.11 12.12 417,940 +0.03(+0.24%)
Mar 21, 2017 12.02 12.11 12.01 12.09 159,850 +0.10(+0.83%)
Mar 20, 2017 11.97 11.99 11.96 11.99 104,780 +0.05(+0.42%)
Mar 17, 2017 11.93 11.96 11.93 11.94 464,330 +0.03(+0.26%)
Mar 16, 2017 11.97 11.97 11.90 11.91 204,810 +0.06(+0.50%)
Mar 15, 2017 11.66 11.85 11.63 11.85 221,220 +0.21(+1.77%)
Mar 14, 2017 11.68 11.73 11.63 11.64 126,440 -0.05(-0.46%)
Mar 13, 2017 11.69 11.71 11.69 11.70 267,420 +0.00(+0.00%)
Mar 10, 2017 11.67 11.70 11.65 11.70 171,300 +0.02(+0.20%)
Mar 09, 2017 11.71 11.73 11.67 11.68 237,230 -0.06(-0.55%)
Mar 08, 2017 11.73 11.76 11.73 11.74 199,690 -0.07(-0.60%)
Mar 07, 2017 11.84 11.85 11.80 11.81 205,000 -0.10(-0.84%)
Mar 06, 2017 11.97 11.97 11.90 11.91 701,860 -0.08(-0.66%)
Mar 03, 2017 11.94 12.00 11.88 11.99 497,160 -0.01(-0.08%)
Mar 02, 2017 12.01 12.06 11.96 12.00 325,320 -0.14(-1.17%)
Mar 01, 2017 12.04 12.14 12.03 12.14 362,190 -0.02(-0.15%)
Feb 28, 2017 12.21 12.22 12.13 12.16 422,170 +0.00(+0.03%)
Feb 27, 2017 12.22 12.27 12.15 12.16 223,440 -0.05(-0.41%)
Feb 24, 2017 12.23 12.23 12.17 12.21 348,790 +0.07(+0.62%)
Feb 23, 2017 12.11 12.15 12.11 12.13 323,180 +0.10(+0.84%)
Feb 22, 2017 12.01 12.03 11.96 12.03 150,080 +0.02(+0.17%)
Feb 21, 2017 11.95 12.03 11.91 12.01 304,660 +0.01(+0.05%)
Feb 17, 2017 12.00 12.00 12.00 0 -0.04(-0.32%)
Feb 16, 2017 12.04 12.07 12.02 12.04 249,810 +0.06(+0.53%)
Feb 15, 2017 11.86 11.98 11.85 11.98 237,280 +0.05(+0.42%)
Feb 14, 2017 11.99 11.99 11.89 11.93 314,930 +0.02(+0.14%)
Feb 13, 2017 11.90 11.92 11.85 11.91 272,140 -0.07(-0.58%)
Feb 10, 2017 11.91 12.02 11.91 11.98 375,840 +0.02(+0.17%)
Feb 09, 2017 12.08 12.09 11.96 11.96 218,230 -0.09(-0.76%)
Feb 08, 2017 12.05 12.08 12.02 12.05 346,690 +0.07(+0.62%)
Feb 07, 2017 11.96 12.00 11.96 11.98 197,670 -0.02(-0.17%)
Feb 06, 2017 11.95 12.01 11.91 12.00 417,760 +0.16(+1.33%)
Feb 03, 2017 11.81 11.86 11.80 11.84 187,940 +0.03(+0.23%)
Feb 02, 2017 11.86 11.89 11.80 11.81 511,210 +0.07(+0.55%)
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.