Skip to main content

Physical Gold ETF (NY: SGOL )

17.07 +0.10 (+0.61%)
Streaming Delayed Price Updated: 12:15 PM EST, Dec 7, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2016 12.94 12.94 12.78 12.82 384,720 -0.04(-0.35%)
Sep 29, 2016 12.83 12.88 12.82 12.86 316,790 -0.01(-0.11%)
Sep 28, 2016 12.89 12.89 12.83 12.88 241,690 -0.04(-0.28%)
Sep 27, 2016 12.95 12.95 12.89 12.91 201,560 -0.09(-0.70%)
Sep 26, 2016 13.04 13.06 13.00 13.01 695,760 -0.01(-0.08%)
Sep 23, 2016 13.01 13.04 13.00 13.02 358,240 +0.01(+0.04%)
Sep 22, 2016 13.02 13.07 13.00 13.01 454,730 +0.03(+0.22%)
Sep 21, 2016 12.90 12.98 12.85 12.98 534,420 +0.19(+1.52%)
Sep 20, 2016 12.80 12.81 12.77 12.79 94,390 +0.01(+0.08%)
Sep 19, 2016 12.81 12.81 12.77 12.78 449,830 +0.02(+0.17%)
Sep 16, 2016 12.74 12.77 12.72 12.76 574,470 -0.04(-0.32%)
Sep 15, 2016 12.82 12.85 12.75 12.80 200,300 -0.08(-0.61%)
Sep 14, 2016 12.88 12.90 12.85 12.87 146,690 +0.05(+0.35%)
Sep 13, 2016 12.91 12.91 12.81 12.83 233,710 -0.09(-0.68%)
Sep 12, 2016 12.90 12.94 12.85 12.92 179,540 -0.02(-0.14%)
Sep 09, 2016 12.97 12.99 12.93 12.93 188,390 -0.08(-0.62%)
Sep 08, 2016 13.08 13.11 13.00 13.01 420,880 -0.08(-0.60%)
Sep 07, 2016 13.12 13.14 13.07 13.09 293,690 -0.04(-0.27%)
Sep 06, 2016 13.00 13.15 12.98 13.13 459,950 +0.23(+1.76%)
Sep 02, 2016 12.87 12.90 12.90 12.90 442,000 +0.12(+0.95%)
Sep 01, 2016 12.73 12.80 12.72 12.78 393,490 +0.04(+0.34%)
Aug 31, 2016 12.74 12.76 12.72 12.74 180,880 -0.01(-0.08%)
Aug 30, 2016 12.83 12.84 12.75 12.75 218,240 -0.13(-1.00%)
Aug 29, 2016 12.85 12.90 12.85 12.88 193,860 +0.01(+0.11%)
Aug 26, 2016 12.95 13.05 12.85 12.86 621,100 -0.01(-0.05%)
Aug 25, 2016 12.86 12.88 12.85 12.87 169,940 -0.02(-0.16%)
Aug 24, 2016 12.94 12.94 12.89 12.89 333,160 -0.14(-1.10%)
Aug 23, 2016 13.06 13.07 13.03 13.03 272,830 +0.02(+0.15%)
Aug 22, 2016 13.03 13.04 13.00 13.01 245,630 -0.04(-0.27%)
Aug 19, 2016 13.07 13.12 13.04 13.05 149,990 -0.12(-0.93%)
Aug 18, 2016 13.16 13.17 13.13 13.17 150,750 +0.07(+0.50%)
Aug 17, 2016 13.08 13.15 13.02 13.11 623,060 -0.01(-0.05%)
Aug 16, 2016 13.06 13.16 13.06 13.11 179,190 +0.07(+0.51%)
Aug 15, 2016 13.00 13.07 13.00 13.05 124,680 +0.05(+0.36%)
Aug 12, 2016 13.17 13.18 12.98 13.00 892,040 -0.02(-0.12%)
Aug 11, 2016 13.11 13.17 13.01 13.02 223,500 -0.09(-0.72%)
Aug 10, 2016 13.20 13.20 13.08 13.11 174,690 +0.06(+0.44%)
Aug 09, 2016 13.05 13.06 13.04 13.05 103,310 +0.05(+0.38%)
Aug 08, 2016 13.00 13.03 12.99 13.00 422,660 -0.01(-0.08%)
Aug 05, 2016 13.11 13.11 12.98 13.01 448,520 -0.24(-1.83%)
Aug 04, 2016 13.26 13.28 13.25 13.26 390,440 +0.03(+0.24%)
Aug 03, 2016 13.28 13.28 13.20 13.22 343,450 -0.07(-0.54%)
Aug 02, 2016 13.27 13.31 13.26 13.30 619,960 +0.12(+0.89%)
Aug 01, 2016 13.13 13.19 13.12 13.18 782,000 +0.02(+0.13%)
Jul 29, 2016 13.09 13.19 13.04 13.16 171,150 +0.14(+1.05%)
Jul 28, 2016 13.06 13.07 12.98 13.02 222,520 -0.04(-0.31%)
Jul 27, 2016 12.93 13.06 12.87 13.06 352,500 +0.21(+1.63%)
Jul 26, 2016 12.87 12.87 12.84 12.85 209,260 +0.06(+0.47%)
Jul 25, 2016 12.81 12.87 12.78 12.79 153,660 -0.10(-0.74%)
Jul 22, 2016 12.90 12.91 12.85 12.89 314,850 -0.10(-0.77%)
Jul 21, 2016 12.83 12.99 12.82 12.99 202,540 +0.20(+1.55%)
Jul 20, 2016 12.80 12.85 12.79 12.79 302,170 -0.18(-1.41%)
Jul 19, 2016 12.95 12.98 12.94 12.97 110,660 +0.02(+0.13%)
Jul 18, 2016 12.94 13.00 12.92 12.96 352,680 +0.03(+0.26%)
Jul 15, 2016 12.90 12.97 12.89 12.93 150,720 -0.07(-0.51%)
Jul 14, 2016 12.89 12.99 12.85 12.99 181,630 -0.09(-0.72%)
Jul 13, 2016 13.06 13.10 13.04 13.09 126,510 +0.11(+0.88%)
Jul 12, 2016 13.11 13.11 12.91 12.97 438,770 -0.22(-1.64%)
Jul 11, 2016 13.22 13.24 13.18 13.19 213,320 -0.12(-0.91%)
Jul 08, 2016 13.25 13.31 13.16 13.31 181,050 +0.07(+0.56%)
Jul 07, 2016 13.23 13.27 13.16 13.23 711,930 -0.05(-0.38%)
Jul 06, 2016 13.32 13.37 13.24 13.29 955,370 +0.09(+0.64%)
Jul 05, 2016 13.15 13.22 13.07 13.20 431,680 +0.10(+0.80%)
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.