Skip to main content

Physical Gold ETF (NY: SGOL )

16.92 -0.31 (-1.80%)
Official Closing Price Updated: 4:10 PM EST, Dec 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2017 12.71 12.89 12.71 12.89 187,990 +0.21(+1.64%)
Aug 30, 2017 12.69 12.71 12.67 12.68 218,750 -0.01(-0.06%)
Aug 29, 2017 12.82 12.84 12.66 12.69 443,190 -0.03(-0.22%)
Aug 28, 2017 12.58 12.72 12.58 12.72 385,630 +0.21(+1.71%)
Aug 25, 2017 12.51 12.53 12.38 12.50 451,680 -0.03(-0.21%)
Aug 24, 2017 12.48 12.53 12.46 12.53 162,360 +0.02(+0.15%)
Aug 23, 2017 12.50 12.51 12.48 12.51 231,870 +0.05(+0.39%)
Aug 22, 2017 12.51 12.51 12.43 12.46 286,060 -0.01(-0.10%)
Aug 21, 2017 12.50 12.53 12.47 12.47 210,750 +0.00(+0.01%)
Aug 18, 2017 12.57 12.60 12.46 12.47 363,040 -0.02(-0.14%)
Aug 17, 2017 12.47 12.50 12.43 12.49 208,280 +0.06(+0.48%)
Aug 16, 2017 12.31 12.45 12.31 12.43 196,210 +0.09(+0.73%)
Aug 15, 2017 12.31 12.36 12.30 12.34 154,400 -0.09(-0.70%)
Aug 14, 2017 12.45 12.46 12.41 12.43 169,610 -0.09(-0.75%)
Aug 11, 2017 12.47 12.53 12.46 12.52 262,350 +0.06(+0.47%)
Aug 10, 2017 12.44 12.49 12.44 12.46 464,140 +0.09(+0.70%)
Aug 09, 2017 12.35 12.40 12.32 12.38 176,870 +0.15(+1.20%)
Aug 08, 2017 12.24 12.25 12.15 12.23 206,550 +0.04(+0.33%)
Aug 07, 2017 12.19 12.22 12.19 12.19 77,880 -0.02(-0.14%)
Aug 04, 2017 12.25 12.25 12.18 12.21 115,760 -0.10(-0.78%)
Aug 03, 2017 12.28 12.31 12.28 12.30 79,430 +0.03(+0.20%)
Aug 02, 2017 12.30 12.34 12.28 12.28 126,490 -0.03(-0.22%)
Aug 01, 2017 12.28 12.35 12.28 12.30 1,126,670 -0.01(-0.10%)
Jul 31, 2017 12.28 12.32 12.28 12.32 177,320 +0.01(+0.09%)
Jul 28, 2017 12.25 12.32 12.25 12.31 233,920 +0.09(+0.73%)
Jul 27, 2017 12.21 12.24 12.18 12.22 83,370 -0.01(-0.09%)
Jul 26, 2017 12.10 12.25 12.09 12.23 176,610 +0.10(+0.79%)
Jul 25, 2017 12.14 12.16 12.12 12.13 117,430 -0.04(-0.29%)
Jul 24, 2017 12.19 12.20 12.16 12.17 110,510 +0.00(+0.03%)
Jul 21, 2017 12.14 12.18 12.12 12.16 196,230 +0.10(+0.85%)
Jul 20, 2017 12.04 12.10 12.01 12.06 179,240 +0.02(+0.18%)
Jul 19, 2017 12.04 12.05 12.02 12.04 266,670 -0.00(-0.03%)
Jul 18, 2017 12.02 12.07 12.02 12.04 1,001,400 +0.08(+0.67%)
Jul 17, 2017 11.98 11.98 11.96 11.96 839,680 +0.05(+0.41%)
Jul 14, 2017 11.93 11.96 11.91 11.91 362,710 +0.10(+0.81%)
Jul 13, 2017 11.82 11.82 11.80 11.82 2,167,000 -0.02(-0.18%)
Jul 12, 2017 11.84 11.86 11.83 11.84 829,140 +0.04(+0.34%)
Jul 11, 2017 11.76 11.80 11.72 11.80 360,490 +0.02(+0.19%)
Jul 10, 2017 11.75 11.79 11.72 11.78 441,250 +0.01(+0.12%)
Jul 07, 2017 11.80 11.81 11.72 11.76 449,010 -0.12(-1.02%)
Jul 06, 2017 11.90 11.90 11.86 11.88 278,190 -0.00(-0.03%)
Jul 05, 2017 11.81 11.90 11.81 11.88 299,620 +0.05(+0.42%)
Jul 03, 2017 11.87 11.91 11.84 11.84 433,280 -0.21(-1.73%)
Jun 30, 2017 12.04 12.08 12.04 12.04 346,350 -0.03(-0.22%)
Jun 29, 2017 12.04 12.10 12.04 12.07 668,460 -0.06(-0.50%)
Jun 28, 2017 12.15 12.15 12.12 12.13 117,910 +0.01(+0.05%)
Jun 27, 2017 12.12 12.15 12.09 12.12 2,110,260 +0.05(+0.43%)
Jun 26, 2017 12.07 12.09 12.05 12.07 170,160 -0.11(-0.90%)
Jun 23, 2017 12.21 12.21 12.17 12.18 165,220 +0.05(+0.45%)
Jun 22, 2017 12.14 12.16 12.11 12.13 596,110 +0.04(+0.30%)
Jun 21, 2017 12.06 12.10 12.05 12.09 73,240 +0.03(+0.26%)
Jun 20, 2017 12.08 12.08 12.05 12.06 105,680 -0.02(-0.15%)
Jun 19, 2017 12.11 12.12 12.07 12.08 1,004,940 -0.09(-0.72%)
Jun 16, 2017 12.18 12.18 12.16 12.17 98,570 -0.01(-0.05%)
Jun 15, 2017 12.16 12.18 12.15 12.17 156,220 -0.05(-0.42%)
Jun 14, 2017 12.39 12.40 12.20 12.22 259,350 -0.07(-0.55%)
Jun 13, 2017 12.24 12.31 12.24 12.29 139,780 +0.01(+0.08%)
Jun 12, 2017 12.28 12.31 12.28 12.28 101,010 -0.02(-0.15%)
Jun 09, 2017 12.28 12.33 12.28 12.30 232,160 -0.11(-0.88%)
Jun 08, 2017 12.46 12.46 12.34 12.41 392,290 -0.08(-0.64%)
Jun 07, 2017 12.53 12.56 12.45 12.49 234,030 -0.07(-0.53%)
Jun 06, 2017 12.55 12.57 12.53 12.55 407,100 +0.13(+1.08%)
Jun 05, 2017 12.43 12.44 12.41 12.42 154,830 +0.02(+0.15%)
Jun 02, 2017 12.38 12.41 12.32 12.40 231,850 +0.09(+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.