Skip to main content

Physical Gold ETF (NY: SGOL )

17.23 -0.05 (-0.29%)
Official Closing Price Updated: 8:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2019 13.80 13.81 13.61 13.61 1,840,560 -0.18(-1.31%)
Jul 30, 2019 13.77 13.81 13.73 13.79 2,940,760 +0.05(+0.33%)
Jul 29, 2019 13.70 13.76 13.65 13.74 545,620 +0.09(+0.66%)
Jul 26, 2019 13.72 13.72 13.65 13.65 277,000 +0.03(+0.19%)
Jul 25, 2019 13.72 13.72 13.60 13.62 896,200 -0.10(-0.76%)
Jul 24, 2019 13.74 13.78 13.69 13.73 145,840 +0.07(+0.53%)
Jul 23, 2019 13.73 13.76 13.65 13.66 530,840 -0.08(-0.57%)
Jul 22, 2019 13.75 13.77 13.72 13.73 513,610 +0.00(+0.00%)
Jul 19, 2019 13.84 13.89 13.69 13.73 1,022,000 -0.20(-1.44%)
Jul 18, 2019 13.68 13.96 13.65 13.94 980,380 +0.19(+1.38%)
Jul 17, 2019 13.59 13.74 13.59 13.74 386,940 +0.22(+1.62%)
Jul 16, 2019 13.61 13.62 13.51 13.53 345,440 -0.11(-0.81%)
Jul 15, 2019 13.61 13.64 13.57 13.64 359,870 -0.00(-0.02%)
Jul 12, 2019 13.58 13.65 13.54 13.64 383,000 +0.08(+0.60%)
Jul 11, 2019 13.65 13.65 13.53 13.56 399,700 -0.11(-0.83%)
Jul 10, 2019 13.58 13.67 13.52 13.67 626,670 +0.21(+1.59%)
Jul 09, 2019 13.43 13.49 13.40 13.46 403,330 +0.04(+0.32%)
Jul 08, 2019 13.51 13.51 13.41 13.41 404,200 -0.08(-0.63%)
Jul 05, 2019 13.43 13.52 13.36 13.50 1,142,000 -0.16(-1.14%)
Jul 03, 2019 13.65 13.70 13.62 13.65 711,000 +0.03(+0.23%)
Jul 02, 2019 13.40 13.64 13.40 13.62 1,495,650 +0.28(+2.13%)
Jul 01, 2019 13.43 13.45 13.32 13.34 2,368,890 -0.26(-1.93%)
Jun 28, 2019 13.60 13.62 13.56 13.60 308,000 +0.03(+0.21%)
Jun 27, 2019 13.53 13.57 13.51 13.57 229,150 -0.01(-0.08%)
Jun 26, 2019 13.58 13.64 13.54 13.58 399,000 -0.12(-0.91%)
Jun 25, 2019 13.77 13.84 13.62 13.71 931,360 +0.03(+0.19%)
Jun 24, 2019 13.55 13.68 13.54 13.68 427,420 +0.20(+1.46%)
Jun 21, 2019 13.47 13.50 13.39 13.48 846,000 +0.09(+0.69%)
Jun 20, 2019 13.31 13.42 13.30 13.39 634,100 +0.33(+2.53%)
Jun 19, 2019 12.96 13.06 12.95 13.06 507,690 +0.09(+0.66%)
Jun 18, 2019 13.03 13.04 12.91 12.97 564,160 +0.06(+0.47%)
Jun 17, 2019 12.95 12.95 12.89 12.91 211,040 -0.01(-0.09%)
Jun 14, 2019 12.99 13.03 12.90 12.93 359,000 +0.00(+0.02%)
Jun 13, 2019 12.88 12.95 12.87 12.92 522,690 +0.08(+0.65%)
Jun 12, 2019 12.82 12.89 12.82 12.84 170,730 +0.04(+0.35%)
Jun 11, 2019 12.78 12.81 12.76 12.79 148,030 -0.01(-0.07%)
Jun 10, 2019 12.82 12.83 12.78 12.80 1,178,840 -0.12(-0.96%)
Jun 07, 2019 12.95 12.99 12.90 12.93 394,000 +0.07(+0.58%)
Jun 06, 2019 12.87 12.91 12.84 12.85 279,610 +0.04(+0.34%)
Jun 05, 2019 12.89 12.91 12.79 12.81 412,390 +0.02(+0.19%)
Jun 04, 2019 12.76 12.80 12.72 12.79 1,220,190 +0.01(+0.05%)
Jun 03, 2019 12.67 12.90 12.66 12.78 2,492,560 +0.19(+1.49%)
May 31, 2019 12.51 12.59 12.48 12.59 201,000 +0.17(+1.36%)
May 30, 2019 12.36 12.43 12.33 12.42 191,060 +0.08(+0.67%)
May 29, 2019 12.37 12.38 12.33 12.34 154,220 +0.01(+0.06%)
May 28, 2019 12.33 12.34 12.30 12.33 69,990 -0.05(-0.41%)
May 24, 2019 12.35 12.38 12.35 12.38 115,000 +0.01(+0.11%)
May 23, 2019 12.33 12.41 12.33 12.37 150,820 +0.10(+0.80%)
May 22, 2019 12.29 12.30 12.27 12.27 116,200 -0.02(-0.13%)
May 21, 2019 12.26 12.29 12.24 12.29 187,230 -0.03(-0.26%)
May 20, 2019 12.30 12.33 12.30 12.32 292,170 +0.00(+0.02%)
May 17, 2019 12.36 12.36 12.29 12.32 264,000 -0.09(-0.72%)
May 16, 2019 12.47 12.47 12.38 12.41 593,780 -0.09(-0.71%)
May 15, 2019 12.53 12.53 12.48 12.49 298,580 -0.00(-0.03%)
May 14, 2019 12.53 12.53 12.47 12.50 589,650 -0.03(-0.21%)
May 13, 2019 12.53 12.54 12.49 12.53 655,440 +0.13(+1.04%)
May 10, 2019 12.20 12.43 12.20 12.40 349,000 +0.02(+0.17%)
May 09, 2019 12.35 12.41 12.34 12.38 190,900 +0.03(+0.23%)
May 08, 2019 12.40 12.40 12.33 12.35 259,680 -0.04(-0.28%)
May 07, 2019 12.35 12.39 12.34 12.38 215,750 +0.04(+0.33%)
May 06, 2019 12.32 12.36 12.31 12.34 299,370 +0.03(+0.21%)
May 03, 2019 12.31 12.36 12.31 12.31 674,000 +0.06(+0.52%)
May 02, 2019 12.22 12.26 12.21 12.25 393,250 -0.04(-0.36%)
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.