Skip to main content

Physical Gold ETF (NY: SGOL )

16.92 -0.31 (-1.80%)
Official Closing Price Updated: 4:00 PM EST, Dec 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2019 14.29 14.32 14.11 14.20 897,020 -0.22(-1.53%)
Sep 27, 2019 14.35 14.48 14.32 14.41 1,195,000 -0.08(-0.54%)
Sep 26, 2019 14.54 14.56 14.47 14.49 524,590 +0.00(+0.01%)
Sep 25, 2019 14.73 14.74 14.46 14.49 856,550 -0.28(-1.87%)
Sep 24, 2019 14.64 14.78 14.60 14.77 635,930 +0.08(+0.52%)
Sep 23, 2019 14.64 14.71 14.63 14.69 583,600 +0.09(+0.59%)
Sep 20, 2019 14.47 14.61 14.46 14.61 646,000 +0.17(+1.16%)
Sep 19, 2019 14.47 14.48 14.42 14.44 574,840 +0.06(+0.41%)
Sep 18, 2019 14.50 14.56 14.29 14.38 2,353,400 -0.09(-0.64%)
Sep 17, 2019 14.49 14.52 14.46 14.47 2,385,160 +0.03(+0.21%)
Sep 16, 2019 14.47 14.51 14.42 14.44 436,520 +0.12(+0.81%)
Sep 13, 2019 14.49 14.51 14.31 14.32 364,000 -0.12(-0.82%)
Sep 12, 2019 14.59 14.62 14.43 14.44 520,700 +0.03(+0.23%)
Sep 11, 2019 14.34 14.43 14.34 14.41 410,820 +0.09(+0.63%)
Sep 10, 2019 14.42 14.45 14.32 14.32 770,980 -0.13(-0.89%)
Sep 09, 2019 14.55 14.56 14.43 14.45 562,100 -0.05(-0.37%)
Sep 06, 2019 14.49 14.71 14.49 14.50 780,000 -0.13(-0.87%)
Sep 05, 2019 14.82 14.82 14.52 14.63 1,563,920 -0.36(-2.40%)
Sep 04, 2019 14.88 15.00 14.87 14.99 766,880 +0.10(+0.65%)
Sep 03, 2019 14.81 14.93 14.79 14.89 1,358,490 +0.21(+1.40%)
Aug 30, 2019 14.70 14.77 14.62 14.69 1,107,000 -0.04(-0.24%)
Aug 29, 2019 14.86 14.87 14.65 14.72 1,490,000 -0.11(-0.74%)
Aug 28, 2019 14.86 14.88 14.78 14.83 689,040 -0.03(-0.22%)
Aug 27, 2019 14.75 14.88 14.74 14.86 820,600 +0.13(+0.90%)
Aug 26, 2019 14.75 14.81 14.71 14.73 1,133,800 +0.00(+0.01%)
Aug 23, 2019 14.49 14.74 14.48 14.73 1,384,000 +0.29(+2.00%)
Aug 22, 2019 14.45 14.50 14.43 14.44 554,770 -0.04(-0.26%)
Aug 21, 2019 14.47 14.52 14.46 14.48 728,170 -0.05(-0.34%)
Aug 20, 2019 14.49 14.53 14.47 14.53 684,790 +0.11(+0.78%)
Aug 19, 2019 14.44 14.48 14.39 14.41 1,416,560 -0.17(-1.15%)
Aug 16, 2019 14.59 14.61 14.50 14.58 1,627,000 -0.09(-0.65%)
Aug 15, 2019 14.60 14.70 14.57 14.68 2,185,060 +0.09(+0.64%)
Aug 14, 2019 14.60 14.68 14.51 14.58 2,225,940 +0.11(+0.73%)
Aug 13, 2019 14.63 14.64 14.26 14.48 3,564,260 -0.09(-0.60%)
Aug 12, 2019 14.48 14.64 14.47 14.57 1,274,990 +0.13(+0.89%)
Aug 09, 2019 14.44 14.51 14.40 14.44 610,000 -0.04(-0.31%)
Aug 08, 2019 14.40 14.54 14.38 14.48 956,800 +0.08(+0.53%)
Aug 07, 2019 14.44 14.55 14.30 14.41 1,936,090 +0.21(+1.52%)
Aug 06, 2019 14.14 14.20 14.09 14.19 589,400 +0.12(+0.82%)
Aug 05, 2019 14.10 14.17 14.00 14.07 1,706,540 +0.19(+1.38%)
Aug 02, 2019 13.83 13.95 13.83 13.88 667,000 -0.05(-0.33%)
Aug 01, 2019 13.52 13.94 13.52 13.93 2,249,980 +0.32(+2.38%)
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%)
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.