Skip to main content

Physical Gold ETF (NY: SGOL )

17.51 +0.16 (+0.92%)
Official Closing Price Updated: 8:00 PM EDT, May 16, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2017 127.08 128.90 127.05 128.90 18,799 +2.08(+1.64%)
Aug 30, 2017 126.90 127.10 126.72 126.82 21,875 -0.07(-0.06%)
Aug 29, 2017 128.25 128.35 126.65 126.89 44,319 -0.28(-0.22%)
Aug 28, 2017 125.81 127.20 125.81 127.17 38,563 +2.14(+1.71%)
Aug 25, 2017 125.14 125.33 123.75 125.03 45,168 -0.26(-0.21%)
Aug 24, 2017 124.79 125.29 124.64 125.29 16,236 +0.19(+0.15%)
Aug 23, 2017 124.98 125.13 124.81 125.10 23,187 +0.49(+0.39%)
Aug 22, 2017 125.05 125.05 124.32 124.61 28,606 -0.13(-0.10%)
Aug 21, 2017 125.01 125.35 124.74 124.74 21,075 +0.01(+0.01%)
Aug 18, 2017 125.75 126.00 124.56 124.73 36,304 -0.18(-0.14%)
Aug 17, 2017 124.67 125.01 124.29 124.91 20,828 +0.60(+0.48%)
Aug 16, 2017 123.15 124.47 123.09 124.31 19,621 +0.90(+0.73%)
Aug 15, 2017 123.06 123.60 123.00 123.41 15,440 -0.87(-0.70%)
Aug 14, 2017 124.46 124.62 124.15 124.28 16,961 -0.94(-0.75%)
Aug 11, 2017 124.71 125.25 124.56 125.22 26,235 +0.58(+0.47%)
Aug 10, 2017 124.41 124.88 124.41 124.64 46,414 +0.87(+0.70%)
Aug 09, 2017 123.51 123.95 123.20 123.77 17,687 +1.47(+1.20%)
Aug 08, 2017 122.45 122.50 121.49 122.30 20,655 +0.40(+0.33%)
Aug 07, 2017 121.88 122.17 121.85 121.90 7,788 -0.17(-0.14%)
Aug 04, 2017 122.50 122.50 121.84 122.07 11,576 -0.96(-0.78%)
Aug 03, 2017 122.80 123.13 122.80 123.03 7,943 +0.25(+0.20%)
Aug 02, 2017 122.99 123.38 122.77 122.78 12,649 -0.27(-0.22%)
Aug 01, 2017 122.76 123.45 122.76 123.05 112,667 -0.12(-0.10%)
Jul 31, 2017 122.84 123.17 122.84 123.17 17,732 +0.11(+0.09%)
Jul 28, 2017 122.53 123.19 122.53 123.06 23,392 +0.89(+0.73%)
Jul 27, 2017 122.06 122.39 121.76 122.17 8,337 -0.11(-0.09%)
Jul 26, 2017 120.95 122.46 120.91 122.28 17,661 +0.96(+0.79%)
Jul 25, 2017 121.44 121.64 121.19 121.32 11,743 -0.35(-0.29%)
Jul 24, 2017 121.87 121.96 121.65 121.67 11,051 +0.04(+0.03%)
Jul 21, 2017 121.36 121.76 121.23 121.63 19,623 +1.03(+0.85%)
Jul 20, 2017 120.38 120.98 120.08 120.60 17,924 +0.22(+0.18%)
Jul 19, 2017 120.41 120.50 120.24 120.38 26,667 -0.04(-0.03%)
Jul 18, 2017 120.20 120.67 120.20 120.42 100,140 +0.80(+0.67%)
Jul 17, 2017 119.82 119.82 119.62 119.62 83,968 +0.49(+0.41%)
Jul 14, 2017 119.28 119.55 119.07 119.13 36,271 +0.96(+0.81%)
Jul 13, 2017 118.23 118.23 118.03 118.17 216,700 -0.21(-0.18%)
Jul 12, 2017 118.44 118.63 118.27 118.38 82,914 +0.40(+0.34%)
Jul 11, 2017 117.59 118.03 117.24 117.98 36,049 +0.22(+0.19%)
Jul 10, 2017 117.46 117.95 117.20 117.76 44,125 +0.15(+0.12%)
Jul 07, 2017 118.01 118.11 117.19 117.61 44,901 -1.21(-1.02%)
Jul 06, 2017 118.97 118.97 118.59 118.82 27,819 -0.03(-0.03%)
Jul 05, 2017 118.12 118.97 118.12 118.85 29,962 +0.50(+0.42%)
Jul 03, 2017 118.74 119.12 118.35 118.35 43,328 -2.08(-1.73%)
Jun 30, 2017 120.35 120.77 120.35 120.43 34,635 -0.27(-0.22%)
Jun 29, 2017 120.41 120.97 120.37 120.70 66,846 -0.61(-0.50%)
Jun 28, 2017 121.46 121.46 121.16 121.31 11,791 +0.06(+0.05%)
Jun 27, 2017 121.16 121.49 120.90 121.25 211,026 +0.52(+0.43%)
Jun 26, 2017 120.70 120.88 120.55 120.73 17,016 -1.10(-0.90%)
Jun 23, 2017 122.10 122.10 121.74 121.83 16,522 +0.55(+0.45%)
Jun 22, 2017 121.45 121.56 121.05 121.28 59,611 +0.36(+0.30%)
Jun 21, 2017 120.57 120.99 120.54 120.92 7,324 +0.32(+0.26%)
Jun 20, 2017 120.76 120.79 120.51 120.60 10,568 -0.19(-0.15%)
Jun 19, 2017 121.05 121.20 120.71 120.78 100,494 -0.88(-0.72%)
Jun 16, 2017 121.75 121.81 121.64 121.66 9,857 -0.06(-0.05%)
Jun 15, 2017 121.60 121.84 121.51 121.72 15,622 -0.51(-0.42%)
Jun 14, 2017 123.86 124.05 122.00 122.23 25,935 -0.67(-0.55%)
Jun 13, 2017 122.40 123.10 122.35 122.90 13,978 +0.10(+0.08%)
Jun 12, 2017 122.80 123.06 122.75 122.80 10,101 -0.18(-0.15%)
Jun 09, 2017 122.75 123.29 122.75 122.98 23,216 -1.09(-0.88%)
Jun 08, 2017 124.59 124.59 123.39 124.07 39,229 -0.80(-0.64%)
Jun 07, 2017 125.26 125.59 124.51 124.87 23,403 -0.67(-0.53%)
Jun 06, 2017 125.46 125.71 125.25 125.54 40,710 +1.34(+1.08%)
Jun 05, 2017 124.31 124.36 124.06 124.20 15,483 +0.19(+0.15%)
Jun 02, 2017 123.84 124.10 123.23 124.01 23,185 +0.90(+0.73%)
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.