Skip to main content

Physical Gold ETF (NY: SGOL )

17.15 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Aug 10, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2019 142.92 143.21 141.09 141.95 89,702 -2.20(-1.53%)
Sep 27, 2019 143.49 144.78 143.23 144.15 119,500 -0.78(-0.54%)
Sep 26, 2019 145.36 145.65 144.71 144.93 52,459 +0.01(+0.01%)
Sep 25, 2019 147.27 147.43 144.60 144.92 85,655 -2.76(-1.87%)
Sep 24, 2019 146.36 147.82 146.00 147.68 63,593 +0.77(+0.52%)
Sep 23, 2019 146.38 147.08 146.30 146.91 58,360 +0.86(+0.59%)
Sep 20, 2019 144.74 146.10 144.57 146.05 64,600 +1.67(+1.16%)
Sep 19, 2019 144.66 144.78 144.19 144.38 57,484 +0.59(+0.41%)
Sep 18, 2019 145.00 145.60 142.91 143.79 235,340 -0.93(-0.64%)
Sep 17, 2019 144.95 145.17 144.56 144.72 238,516 +0.31(+0.21%)
Sep 16, 2019 144.75 145.12 144.15 144.41 43,652 +1.16(+0.81%)
Sep 13, 2019 144.86 145.07 143.11 143.25 36,400 -1.18(-0.82%)
Sep 12, 2019 145.87 146.15 144.25 144.43 52,070 +0.33(+0.23%)
Sep 11, 2019 143.43 144.33 143.37 144.10 41,082 +0.90(+0.63%)
Sep 10, 2019 144.16 144.47 143.20 143.20 77,098 -1.29(-0.89%)
Sep 09, 2019 145.52 145.59 144.26 144.49 56,210 -0.53(-0.37%)
Sep 06, 2019 144.94 147.11 144.94 145.02 78,000 -1.27(-0.87%)
Sep 05, 2019 148.17 148.18 145.21 146.29 156,392 -3.59(-2.40%)
Sep 04, 2019 148.77 150.00 148.73 149.88 76,688 +0.97(+0.65%)
Sep 03, 2019 148.15 149.31 147.86 148.91 135,849 +2.05(+1.40%)
Aug 30, 2019 146.97 147.68 146.20 146.86 110,700 -0.35(-0.24%)
Aug 29, 2019 148.55 148.65 146.46 147.21 149,000 -1.10(-0.74%)
Aug 28, 2019 148.56 148.82 147.83 148.31 68,904 -0.32(-0.22%)
Aug 27, 2019 147.50 148.83 147.44 148.63 82,060 +1.32(+0.90%)
Aug 26, 2019 147.50 148.09 147.07 147.31 113,380 +0.01(+0.01%)
Aug 23, 2019 144.91 147.38 144.79 147.30 138,400 +2.89(+2.00%)
Aug 22, 2019 144.50 144.97 144.29 144.41 55,477 -0.37(-0.26%)
Aug 21, 2019 144.73 145.23 144.57 144.78 72,817 -0.50(-0.34%)
Aug 20, 2019 144.89 145.28 144.73 145.28 68,479 +1.13(+0.78%)
Aug 19, 2019 144.43 144.84 143.90 144.15 141,656 -1.67(-1.15%)
Aug 16, 2019 145.89 146.06 144.97 145.82 162,700 -0.95(-0.65%)
Aug 15, 2019 146.00 147.05 145.75 146.77 218,506 +0.93(+0.64%)
Aug 14, 2019 146.02 146.85 145.12 145.84 222,594 +1.05(+0.73%)
Aug 13, 2019 146.32 146.37 142.59 144.79 356,426 -0.88(-0.60%)
Aug 12, 2019 144.80 146.36 144.68 145.67 127,499 +1.29(+0.89%)
Aug 09, 2019 144.39 145.10 144.05 144.38 61,000 -0.45(-0.31%)
Aug 08, 2019 143.99 145.43 143.76 144.83 95,680 +0.77(+0.53%)
Aug 07, 2019 144.37 145.52 143.00 144.06 193,609 +2.15(+1.52%)
Aug 06, 2019 141.36 142.00 140.94 141.91 58,940 +1.16(+0.82%)
Aug 05, 2019 140.96 141.71 140.03 140.75 170,654 +1.91(+1.38%)
Aug 02, 2019 138.28 139.53 138.26 138.84 66,700 -0.46(-0.33%)
Aug 01, 2019 135.23 139.36 135.17 139.30 224,998 +3.24(+2.38%)
Jul 31, 2019 137.98 138.10 136.06 136.06 184,056 -1.81(-1.31%)
Jul 30, 2019 137.68 138.06 137.32 137.87 294,076 +0.46(+0.33%)
Jul 29, 2019 136.99 137.60 136.46 137.41 54,562 +0.90(+0.66%)
Jul 26, 2019 137.19 137.19 136.50 136.51 27,700 +0.26(+0.19%)
Jul 25, 2019 137.18 137.18 136.02 136.25 89,620 -1.04(-0.76%)
Jul 24, 2019 137.43 137.76 136.94 137.29 14,584 +0.73(+0.53%)
Jul 23, 2019 137.33 137.60 136.47 136.56 53,084 -0.78(-0.57%)
Jul 22, 2019 137.47 137.69 137.21 137.34 51,361 +0.00(+0.00%)
Jul 19, 2019 138.36 138.92 136.86 137.34 102,200 -2.01(-1.44%)
Jul 18, 2019 136.75 139.55 136.52 139.35 98,038 +1.90(+1.38%)
Jul 17, 2019 135.88 137.45 135.88 137.45 38,694 +2.19(+1.62%)
Jul 16, 2019 136.09 136.15 135.05 135.26 34,544 -1.10(-0.81%)
Jul 15, 2019 136.05 136.38 135.67 136.36 35,987 -0.03(-0.02%)
Jul 12, 2019 135.78 136.51 135.45 136.39 38,300 +0.82(+0.60%)
Jul 11, 2019 136.47 136.54 135.27 135.57 39,970 -1.13(-0.83%)
Jul 10, 2019 135.79 136.70 135.24 136.70 62,667 +2.14(+1.59%)
Jul 09, 2019 134.31 134.89 134.01 134.56 40,333 +0.43(+0.32%)
Jul 08, 2019 135.07 135.13 134.13 134.13 40,420 -0.85(-0.63%)
Jul 05, 2019 134.31 135.15 133.62 134.98 114,200 -1.56(-1.14%)
Jul 03, 2019 136.50 136.95 136.15 136.54 71,100 +0.32(+0.23%)
Jul 02, 2019 134.04 136.40 133.99 136.22 149,565 +2.84(+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.